Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.723 5.752 5.640 5.658 7,896,657 -0.13(-2.32%)
Aug 28, 2009 5.860 5.960 5.741 5.792 5,954,154 +0.00(+0.00%)
Aug 27, 2009 5.983 6.012 5.730 5.792 8,264,109 -0.19(-3.11%)
Aug 26, 2009 5.918 6.088 5.808 5.978 13,863,298 +0.04(+0.64%)
Aug 25, 2009 5.294 5.963 5.294 5.940 24,940,380 +0.70(+13.40%)
Aug 24, 2009 5.220 5.438 5.191 5.238 7,827,091 +0.05(+0.91%)
Aug 21, 2009 5.126 5.205 5.043 5.191 6,594,520 +0.13(+2.57%)
Aug 20, 2009 5.003 5.124 4.989 5.061 4,659,152 +0.00(+0.09%)
Aug 19, 2009 5.048 5.151 5.028 5.057 6,608,790 -0.08(-1.61%)
Aug 18, 2009 5.081 5.176 5.016 5.140 5,181,791 +0.12(+2.32%)
Aug 17, 2009 5.057 5.104 4.981 5.023 5,279,897 -0.14(-2.69%)
Aug 14, 2009 5.173 5.178 4.998 5.162 6,180,690 -0.02(-0.43%)
Aug 13, 2009 5.254 5.310 5.090 5.185 6,030,855 -0.07(-1.32%)
Aug 12, 2009 5.079 5.368 5.059 5.254 8,224,867 +0.20(+3.95%)
Aug 11, 2009 5.070 5.144 4.967 5.055 4,892,824 -0.05(-0.97%)
Aug 10, 2009 5.155 5.198 5.034 5.104 4,901,742 -0.09(-1.81%)
Aug 07, 2009 5.151 5.283 5.037 5.198 10,754,223 +0.15(+2.89%)
Aug 06, 2009 5.384 5.404 5.032 5.052 17,027,668 -0.41(-7.51%)
Aug 05, 2009 5.420 5.516 5.292 5.463 7,513,151 +0.11(+2.14%)
Aug 04, 2009 5.263 5.434 5.189 5.348 5,818,589 +0.13(+2.40%)
Aug 03, 2009 5.191 5.270 5.140 5.223 8,130,328 +0.05(+1.00%)
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%)
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.