Skip to main content

Alaska Air Group (NY: ALK )

39.76 -1.22 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.98 40.21 39.40 39.72 1,483,443 -0.28(-0.71%)
Sep 29, 2014 39.95 40.43 39.73 40.00 1,169,573 -0.52(-1.28%)
Sep 26, 2014 39.98 40.63 39.77 40.52 1,063,742 +0.64(+1.60%)
Sep 25, 2014 40.66 40.81 39.87 39.88 1,038,508 -1.02(-2.50%)
Sep 24, 2014 40.27 41.10 40.07 40.91 956,706 +0.68(+1.68%)
Sep 23, 2014 40.91 41.20 40.21 40.23 1,302,346 -1.01(-2.46%)
Sep 22, 2014 42.19 42.25 41.22 41.24 1,130,867 -0.92(-2.19%)
Sep 19, 2014 42.75 42.87 42.13 42.16 1,607,492 -0.57(-1.32%)
Sep 18, 2014 42.29 42.77 42.11 42.73 704,299 +0.62(+1.47%)
Sep 17, 2014 42.69 43.01 41.85 42.11 914,130 -0.54(-1.26%)
Sep 16, 2014 42.16 42.95 41.69 42.65 1,463,957 +0.45(+1.06%)
Sep 15, 2014 43.13 43.16 42.16 42.20 980,671 -0.92(-2.14%)
Sep 12, 2014 43.27 43.46 42.89 43.12 1,082,381 -0.08(-0.19%)
Sep 11, 2014 43.38 43.65 42.85 43.20 843,377 -0.12(-0.27%)
Sep 10, 2014 42.70 43.51 42.37 43.32 889,666 +0.81(+1.91%)
Sep 09, 2014 42.95 43.41 42.46 42.51 904,467 -0.67(-1.54%)
Sep 08, 2014 43.12 43.38 42.93 43.18 973,894 +0.17(+0.40%)
Sep 05, 2014 42.89 43.08 42.44 43.00 992,839 -0.45(-1.03%)
Sep 04, 2014 43.50 43.98 43.32 43.45 1,113,710 +0.08(+0.19%)
Sep 03, 2014 43.83 43.83 42.98 43.37 1,121,556 -0.64(-1.45%)
Sep 02, 2014 42.27 43.98 42.26 44.01 1,765,230 +1.73(+4.10%)
Aug 29, 2014 42.62 42.27 42.27 42.27 633,374 -0.17(-0.41%)
Aug 28, 2014 42.16 42.82 42.04 42.45 762,885 +0.03(+0.06%)
Aug 27, 2014 42.34 42.57 42.05 42.42 630,965 +0.20(+0.48%)
Aug 26, 2014 42.84 42.99 42.17 42.22 848,843 -0.56(-1.30%)
Aug 25, 2014 42.87 42.96 42.15 42.78 829,375 +0.36(+0.86%)
Aug 22, 2014 42.10 42.64 41.88 42.41 1,113,297 +0.42(+1.00%)
Aug 21, 2014 43.09 43.14 41.96 41.99 1,331,678 -1.01(-2.35%)
Aug 20, 2014 42.71 43.20 42.64 43.00 1,142,441 +0.31(+0.73%)
Aug 19, 2014 43.04 43.05 42.29 42.69 1,020,915 -0.19(-0.45%)
Aug 18, 2014 41.82 42.95 41.75 42.89 1,622,534 +1.41(+3.41%)
Aug 15, 2014 41.45 41.62 41.03 41.47 1,297,959 +0.35(+0.85%)
Aug 14, 2014 40.79 41.18 40.38 41.12 1,470,762 +0.48(+1.19%)
Aug 13, 2014 39.85 40.86 39.66 40.64 1,127,457 +0.91(+2.29%)
Aug 12, 2014 39.92 40.20 39.52 39.73 1,050,681 -0.19(-0.48%)
Aug 11, 2014 39.63 40.21 39.37 39.92 1,125,456 +0.61(+1.55%)
Aug 08, 2014 38.85 39.33 38.06 39.31 1,445,721 +0.41(+1.05%)
Aug 07, 2014 39.08 39.43 38.52 38.90 1,629,114 -0.16(-0.42%)
Aug 06, 2014 38.85 39.36 38.32 39.06 1,508,360 +0.20(+0.51%)
Aug 05, 2014 39.56 40.00 38.75 38.86 2,402,093 -0.71(-1.79%)
Aug 04, 2014 40.45 40.77 39.44 39.57 1,541,119 -0.86(-2.14%)
Aug 01, 2014 39.72 40.53 39.48 40.44 1,833,005 +0.44(+1.09%)
Jul 31, 2014 40.48 40.73 39.92 40.00 2,056,031 -0.85(-2.07%)
Jul 30, 2014 41.88 42.42 40.43 40.85 2,810,069 -1.16(-2.77%)
Jul 29, 2014 41.83 42.56 41.56 42.01 3,099,182 +0.45(+1.09%)
Jul 28, 2014 42.14 42.14 41.28 41.56 2,076,918 -0.08(-0.20%)
Jul 25, 2014 41.67 42.65 41.09 41.64 3,675,867 +0.67(+1.64%)
Jul 24, 2014 45.21 45.40 40.51 40.97 4,896,478 -4.24(-9.38%)
Jul 23, 2014 44.75 45.40 44.54 45.20 1,804,542 +0.75(+1.68%)
Jul 22, 2014 44.38 44.51 43.99 44.46 1,074,475 +0.47(+1.08%)
Jul 21, 2014 44.22 44.22 43.79 43.99 1,059,802 -0.35(-0.78%)
Jul 18, 2014 43.80 44.67 43.80 44.33 990,948 +0.52(+1.18%)
Jul 17, 2014 44.82 45.23 43.76 43.81 1,343,010 -1.16(-2.59%)
Jul 16, 2014 45.51 45.61 44.86 44.98 1,144,690 -0.31(-0.68%)
Jul 15, 2014 45.26 45.41 44.57 45.29 1,229,091 +0.03(+0.06%)
Jul 14, 2014 45.30 45.48 44.89 45.26 925,350 +0.37(+0.83%)
Jul 11, 2014 44.70 45.29 44.59 44.89 1,385,609 +0.30(+0.67%)
Jul 10, 2014 43.80 44.66 42.66 44.59 1,755,324 +0.53(+1.20%)
Jul 09, 2014 44.57 44.99 43.69 44.06 2,519,474 +0.03(+0.07%)
Jul 08, 2014 42.41 44.18 41.90 44.03 2,906,786 +0.97(+2.26%)
Jul 07, 2014 44.06 44.31 42.95 43.05 1,557,241 -0.98(-2.22%)
Jul 03, 2014 43.67 44.32 43.63 44.03 1,484,391 +0.45(+1.03%)
Jul 02, 2014 43.86 43.86 42.98 43.58 3,757,584 -0.81(-1.81%)
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.