Skip to main content

Alaska Air Group (NY: ALK )

42.97 +0.96 (+2.29%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.877 3.938 3.725 3.763 11,476,642 -0.07(-1.76%)
Apr 29, 2009 3.776 3.945 3.714 3.830 15,518,617 +0.13(+3.39%)
Apr 28, 2009 3.662 3.978 3.613 3.705 19,448,216 -0.01(-0.18%)
Apr 27, 2009 3.794 3.805 3.559 3.711 30,002,660 -0.28(-7.13%)
Apr 24, 2009 3.994 4.122 3.924 3.996 14,218,264 +0.10(+2.53%)
Apr 23, 2009 4.465 4.465 3.628 3.897 37,485,488 -0.55(-12.31%)
Apr 22, 2009 4.415 4.716 4.366 4.445 12,149,115 +0.00(+0.05%)
Apr 21, 2009 4.196 4.552 4.075 4.442 11,223,349 +0.24(+5.77%)
Apr 20, 2009 4.321 4.413 4.099 4.200 15,987,743 -0.24(-5.40%)
Apr 17, 2009 4.543 4.646 4.317 4.440 15,265,325 -0.10(-2.27%)
Apr 16, 2009 4.626 4.671 4.321 4.543 12,272,194 -0.07(-1.55%)
Apr 15, 2009 4.404 4.723 4.225 4.615 12,976,775 +0.16(+3.63%)
Apr 14, 2009 4.752 4.886 4.404 4.454 10,714,981 -0.39(-7.97%)
Apr 13, 2009 4.853 4.915 4.727 4.839 10,442,067 -0.08(-1.64%)
Apr 09, 2009 4.559 4.951 4.494 4.920 10,823,790 +0.50(+11.37%)
Apr 08, 2009 4.301 4.478 4.285 4.418 5,788,266 +0.13(+3.09%)
Apr 07, 2009 4.427 4.581 4.283 4.285 11,064,596 -0.24(-5.21%)
Apr 06, 2009 4.375 4.687 4.317 4.521 15,067,329 +0.09(+1.92%)
Apr 03, 2009 4.449 4.557 4.355 4.436 9,767,810 -0.07(-1.49%)
Apr 02, 2009 4.115 4.512 4.108 4.503 21,194,506 +0.45(+11.12%)
Apr 01, 2009 3.922 4.075 3.767 4.052 10,119,209 +0.11(+2.85%)
Mar 31, 2009 3.792 4.041 3.655 3.940 13,742,003 +0.18(+4.90%)
Mar 30, 2009 3.985 4.021 3.696 3.756 17,109,722 -0.43(-10.19%)
Mar 26, 2009 3.931 4.315 3.913 4.182 14,494,745 +0.31(+7.99%)
Mar 25, 2009 3.731 4.084 3.731 3.873 12,504,081 +0.10(+2.61%)
Mar 24, 2009 3.886 3.886 3.660 3.774 15,980,608 -0.17(-4.27%)
Mar 23, 2009 3.796 3.942 3.570 3.942 12,951,802 +0.24(+6.55%)
Mar 20, 2009 3.774 3.846 3.691 3.700 12,602,187 -0.07(-1.96%)
Mar 19, 2009 4.036 4.086 3.714 3.774 13,140,880 -0.28(-6.86%)
Mar 18, 2009 4.104 4.200 3.758 4.052 16,908,158 -0.05(-1.26%)
Mar 17, 2009 3.700 4.106 3.622 4.104 18,320,886 +0.42(+11.38%)
Mar 16, 2009 3.873 4.014 3.664 3.684 19,128,926 -0.19(-4.81%)
Mar 13, 2009 3.808 3.989 3.799 3.870 11,462,372 +0.12(+3.23%)
Mar 12, 2009 3.487 3.810 3.411 3.749 17,685,872 +0.20(+5.76%)
Mar 11, 2009 3.292 3.628 3.202 3.545 33,814,532 +0.28(+8.66%)
Mar 10, 2009 3.124 3.296 3.052 3.263 25,974,954 +0.14(+4.38%)
Mar 09, 2009 3.348 3.442 3.083 3.126 27,756,920 -0.26(-7.56%)
Mar 06, 2009 3.308 3.456 3.249 3.382 20,679,004 +0.06(+1.89%)
Mar 05, 2009 4.036 4.036 3.267 3.319 42,133,936 -0.76(-18.59%)
Mar 04, 2009 4.187 4.285 3.989 4.077 16,422,978 -0.54(-11.70%)
Mar 02, 2009 4.815 4.956 4.588 4.617 16,620,974 -0.30(-6.02%)
Feb 27, 2009 5.048 5.173 4.873 4.913 18,053,324 -0.24(-4.66%)
Feb 26, 2009 4.963 5.254 4.750 5.153 26,187,220 +0.16(+3.19%)
Feb 25, 2009 5.321 5.321 4.743 4.994 25,416,640 -0.38(-7.05%)
Feb 24, 2009 5.445 5.465 5.189 5.373 16,037,688 +0.02(+0.34%)
Feb 23, 2009 5.496 5.694 5.207 5.355 20,545,222 -0.09(-1.61%)
Feb 20, 2009 5.835 5.938 5.173 5.442 23,943,264 -0.48(-8.10%)
Feb 19, 2009 6.124 6.223 5.880 5.922 11,446,318 -0.17(-2.73%)
Feb 18, 2009 6.564 6.609 6.010 6.088 22,245,134 -0.52(-7.90%)
Feb 17, 2009 6.452 6.718 6.263 6.611 22,687,504 +0.20(+3.04%)
Feb 13, 2009 6.470 6.597 6.308 6.416 11,392,805 -0.08(-1.17%)
Feb 12, 2009 6.104 6.537 6.070 6.492 23,356,410 +0.42(+6.94%)
Feb 11, 2009 6.324 6.371 5.978 6.070 19,296,598 -0.21(-3.29%)
Feb 10, 2009 6.326 6.566 6.189 6.277 14,569,663 -0.16(-2.54%)
Feb 09, 2009 6.445 6.566 6.315 6.440 10,666,820 -0.04(-0.69%)
Feb 06, 2009 6.248 6.597 6.144 6.485 21,110,670 +0.29(+4.71%)
Feb 05, 2009 5.830 6.382 5.732 6.194 15,627,426 +0.31(+5.30%)
Feb 04, 2009 5.960 6.272 5.860 5.882 14,437,665 -0.08(-1.32%)
Feb 03, 2009 6.055 6.095 5.819 5.960 12,511,216 -0.10(-1.63%)
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.