Indicators

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.50	14.82	14.30	14.77	7,491,746	+0.32(+2.20%)
Apr 28, 2011	14.43	14.50	14.21	14.45	5,510,001	+0.00(+0.00%)
Apr 27, 2011	14.01	14.48	13.96	14.45	7,381,154	+0.48(+3.40%)
Apr 26, 2011	13.68	14.03	13.59	13.98	8,579,833	+0.31(+2.26%)
Apr 25, 2011	13.56	13.78	13.41	13.67	4,377,320	+0.08(+0.61%)
Apr 21, 2011	13.86	13.86	13.33	13.58	3,324,908	-0.06(-0.43%)
Apr 20, 2011	13.67	13.80	13.55	13.64	3,970,625	+0.15(+1.13%)
Apr 19, 2011	13.60	13.65	13.39	13.49	4,769,745	-0.04(-0.31%)
Apr 18, 2011	13.54	13.62	13.23	13.53	5,905,993	-0.01(-0.10%)
Apr 15, 2011	13.47	13.62	13.37	13.55	3,888,573	+0.03(+0.23%)
Apr 14, 2011	13.45	13.61	13.41	13.52	5,807,887	-0.12(-0.90%)
Apr 13, 2011	14.07	14.07	13.53	13.64	6,143,232	-0.36(-2.59%)
Apr 12, 2011	13.40	14.18	13.40	14.00	13,329,957	+0.54(+4.05%)
Apr 11, 2011	13.50	13.60	13.35	13.46	7,295,534	-0.02(-0.18%)
Apr 08, 2011	14.16	14.17	13.45	13.48	7,629,095	-0.63(-4.47%)
Apr 07, 2011	14.24	14.27	13.97	14.11	3,562,147	-0.08(-0.54%)
Apr 06, 2011	14.17	14.25	13.89	14.19	3,986,679	+0.15(+1.05%)
Apr 05, 2011	14.04	14.18	13.95	14.04	3,556,795	+0.02(+0.11%)
Apr 04, 2011	14.06	14.13	13.90	14.02	4,243,539	-0.04(-0.27%)

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.