Indicators

Alaska Air Group (NY: ALK )

43.59 -0.50 (-1.13%)

Streaming Delayed Price Updated: 2:44 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.160	6.277	5.667	5.911	23,108,470	-0.27(-4.35%)
Jan 29, 2009	5.853	6.752	5.828	6.180	32,241,264	+0.21(+3.57%)
Jan 28, 2009	5.752	6.021	5.631	5.967	10,541,957	+0.33(+5.76%)
Jan 27, 2009	5.880	5.880	5.499	5.642	12,373,867	-0.22(-3.71%)
Jan 26, 2009	5.969	6.050	5.761	5.860	8,774,262	-0.10(-1.62%)
Jan 23, 2009	5.736	6.171	5.707	5.956	14,211,129	+0.08(+1.30%)
Jan 22, 2009	5.745	5.945	5.687	5.880	15,199,326	+0.02(+0.38%)
Jan 21, 2009	6.409	6.411	5.635	5.857	27,523,248	-0.47(-7.38%)
Jan 20, 2009	6.613	6.660	6.304	6.324	15,056,626	-0.36(-5.34%)
Jan 16, 2009	6.371	6.727	6.328	6.680	16,287,413	+0.40(+6.35%)
Jan 15, 2009	6.272	6.544	5.985	6.281	21,677,902	+0.06(+0.94%)
Jan 14, 2009	6.378	6.514	6.115	6.223	13,925,729	-0.28(-4.28%)
Jan 13, 2009	6.624	6.750	6.447	6.501	10,916,544	-0.13(-1.93%)
Jan 12, 2009	6.772	6.840	6.514	6.629	12,500,514	-0.09(-1.37%)
Jan 09, 2009	6.842	6.842	6.517	6.721	13,722,382	-0.14(-1.99%)
Jan 08, 2009	6.750	6.873	6.676	6.857	17,808,950	+0.02(+0.26%)
Jan 07, 2009	6.768	6.940	6.707	6.840	21,223,046	-0.06(-0.85%)
Jan 06, 2009	6.689	6.940	6.689	6.898	24,166,232	+0.16(+2.43%)
Jan 05, 2009	6.579	6.855	6.492	6.734	26,112,304	+0.10(+1.49%)

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.