Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.111 5.265 5.106 5.171 8,051,843 +0.02(+0.35%)
Jul 30, 2009 5.205 5.270 5.070 5.153 8,761,776 +0.01(+0.13%)
Jul 29, 2009 5.039 5.162 4.998 5.146 8,706,479 +0.04(+0.83%)
Jul 28, 2009 4.978 5.207 4.978 5.104 5,766,861 +0.07(+1.29%)
Jul 27, 2009 5.032 5.129 4.936 5.039 6,792,516 -0.04(-0.84%)
Jul 24, 2009 4.884 5.104 4.884 5.081 8,135,679 +0.14(+2.91%)
Jul 23, 2009 4.886 5.039 4.687 4.938 13,431,631 +0.29(+6.17%)
Jul 22, 2009 4.611 4.864 4.566 4.651 7,859,198 -0.00(-0.05%)
Jul 21, 2009 4.951 4.951 4.512 4.653 11,699,610 -0.29(-5.81%)
Jul 20, 2009 4.783 4.989 4.685 4.940 9,088,202 +0.20(+4.21%)
Jul 17, 2009 4.794 4.812 4.678 4.741 5,679,457 -0.04(-0.84%)
Jul 16, 2009 4.830 4.844 4.628 4.781 6,701,545 -0.04(-0.79%)
Jul 15, 2009 4.741 4.846 4.649 4.819 12,266,843 +0.17(+3.67%)
Jul 14, 2009 4.653 4.752 4.608 4.649 12,859,047 -0.01(-0.14%)
Jul 13, 2009 4.586 4.685 4.436 4.655 9,491,329 +0.09(+2.06%)
Jul 10, 2009 4.216 4.604 4.216 4.561 17,015,182 +0.35(+8.19%)
Jul 09, 2009 4.294 4.294 4.202 4.216 5,711,564 -0.04(-0.84%)
Jul 08, 2009 4.229 4.299 4.164 4.252 9,170,254 +0.05(+1.28%)
Jul 07, 2009 4.205 4.243 4.070 4.198 8,597,671 -0.03(-0.64%)
Jul 06, 2009 4.133 4.261 4.128 4.225 8,146,382 +0.11(+2.67%)
Jul 02, 2009 4.106 4.171 4.021 4.115 6,519,603 -0.08(-1.87%)
Jul 01, 2009 4.070 4.214 4.070 4.193 10,317,205 +0.10(+2.41%)
Jun 30, 2009 4.131 4.131 4.007 4.095 6,894,190 -0.04(-0.87%)
Jun 29, 2009 4.025 4.178 3.985 4.131 10,886,221 +0.11(+2.62%)
Jun 26, 2009 4.005 4.052 3.958 4.025 9,666,136 +0.02(+0.39%)
Jun 25, 2009 3.729 4.019 3.729 4.010 17,145,396 +0.26(+7.07%)
Jun 24, 2009 3.736 3.886 3.664 3.745 11,432,048 +0.04(+1.15%)
Jun 23, 2009 3.808 3.830 3.604 3.702 12,785,914 -0.11(-2.88%)
Jun 22, 2009 3.938 3.971 3.812 3.812 11,979,659 -0.19(-4.82%)
Jun 19, 2009 4.108 4.115 3.962 4.005 13,840,109 -0.05(-1.16%)
Jun 18, 2009 3.897 4.101 3.761 4.052 17,832,140 +0.19(+5.00%)
Jun 17, 2009 3.772 3.915 3.718 3.859 14,671,336 +0.13(+3.55%)
Jun 16, 2009 3.700 3.848 3.700 3.727 15,757,640 +0.07(+1.96%)
Jun 15, 2009 3.574 3.689 3.548 3.655 12,983,910 -0.02(-0.49%)
Jun 12, 2009 3.507 3.696 3.487 3.673 13,057,043 +0.17(+5.00%)
Jun 11, 2009 3.514 3.608 3.449 3.498 13,297,850 -0.02(-0.57%)
Jun 10, 2009 3.610 3.635 3.465 3.518 13,907,892 -0.07(-1.88%)
Jun 09, 2009 3.552 3.622 3.467 3.586 11,378,535 +0.04(+1.01%)
Jun 08, 2009 3.552 3.583 3.469 3.550 17,459,336 -0.02(-0.50%)
Jun 05, 2009 3.579 3.604 3.453 3.568 12,728,834 +0.05(+1.47%)
Jun 04, 2009 3.628 3.648 3.456 3.516 12,491,595 -0.11(-3.09%)
Jun 03, 2009 3.597 3.666 3.543 3.628 15,950,284 -0.02(-0.49%)
Jun 02, 2009 3.574 3.788 3.561 3.646 18,222,780 +0.09(+2.59%)
Jun 01, 2009 3.579 3.633 3.500 3.554 14,453,719 +0.06(+1.80%)
May 29, 2009 3.382 3.536 3.344 3.492 13,133,745 +0.11(+3.32%)
May 28, 2009 3.467 3.487 3.364 3.379 20,147,446 -0.01(-0.40%)
May 27, 2009 3.619 3.651 3.373 3.393 20,022,584 -0.23(-6.32%)
May 26, 2009 3.563 3.729 3.563 3.622 16,959,886 +0.00(+0.12%)
May 22, 2009 3.711 3.756 3.566 3.617 10,641,847 -0.05(-1.47%)
May 21, 2009 3.604 3.698 3.543 3.671 17,455,768 +0.09(+2.50%)
May 20, 2009 3.604 3.796 3.572 3.581 29,248,134 +0.07(+1.91%)
May 19, 2009 3.689 3.700 3.465 3.514 27,774,758 -0.18(-4.86%)
May 18, 2009 3.615 3.696 3.532 3.693 11,160,918 +0.11(+3.07%)
May 15, 2009 3.541 3.648 3.505 3.583 18,520,666 +0.02(+0.50%)
May 14, 2009 3.498 3.752 3.258 3.566 23,689,972 -0.00(-0.13%)
May 13, 2009 3.610 3.702 3.539 3.570 12,755,590 -0.15(-4.15%)
May 12, 2009 3.810 3.888 3.588 3.725 15,729,100 -0.14(-3.54%)
May 11, 2009 3.832 3.911 3.655 3.862 15,861,097 -0.06(-1.60%)
May 08, 2009 3.942 4.016 3.850 3.924 15,547,157 +0.03(+0.86%)
May 07, 2009 4.133 4.173 3.846 3.891 13,857,947 -0.22(-5.35%)
May 06, 2009 4.232 4.279 3.965 4.110 11,838,743 -0.08(-1.87%)
May 05, 2009 4.088 4.276 4.070 4.189 17,368,364 +0.09(+2.13%)
May 04, 2009 3.974 4.117 3.868 4.101 17,254,206 +0.23(+5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.