Skip to main content

Alaska Air Group (NY: ALK )

43.06 +1.05 (+2.50%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.14 26.13 25.01 25.48 4,312,659 +0.26(+1.03%)
May 30, 2013 25.08 25.50 25.08 25.22 2,809,404 +0.13(+0.52%)
May 29, 2013 25.06 25.39 24.73 25.09 4,946,336 -0.11(-0.43%)
May 28, 2013 26.58 26.64 25.12 25.20 6,281,918 -1.09(-4.16%)
May 24, 2013 26.13 26.33 25.66 26.30 2,730,919 -0.24(-0.90%)
May 23, 2013 25.52 26.63 25.43 26.53 6,205,217 +0.72(+2.78%)
May 22, 2013 26.28 26.80 25.64 25.82 5,319,585 -0.44(-1.67%)
May 21, 2013 26.57 26.78 25.08 26.25 13,006,207 -0.53(-1.99%)
May 20, 2013 29.25 29.52 26.56 26.79 13,958,729 -2.46(-8.40%)
May 17, 2013 28.77 29.40 28.77 29.25 4,275,200 +0.57(+1.97%)
May 16, 2013 29.56 29.73 28.54 28.68 4,057,583 -0.88(-2.97%)
May 15, 2013 29.23 30.47 29.22 29.56 4,865,621 -0.00(-0.02%)
May 13, 2013 29.25 29.89 29.20 29.56 3,835,952 -0.10(-0.35%)
May 10, 2013 29.67 30.02 29.56 29.67 2,760,351 +0.14(+0.49%)
May 09, 2013 30.25 30.41 29.47 29.52 2,690,785 -0.67(-2.23%)
May 08, 2013 30.26 30.50 29.95 30.20 4,070,515 -0.06(-0.21%)
May 07, 2013 29.82 30.35 29.74 30.26 5,041,767 +0.59(+2.00%)
May 06, 2013 28.26 29.82 28.15 29.67 7,252,724 +1.53(+5.45%)
May 03, 2013 27.51 28.19 27.42 28.13 3,560,363 +0.91(+3.34%)
May 02, 2013 26.95 27.29 26.72 27.22 2,164,133 +0.44(+1.62%)
May 01, 2013 27.65 27.79 26.62 26.79 3,681,658 -0.86(-3.10%)
Apr 30, 2013 27.46 27.71 27.17 27.65 2,761,243 +0.22(+0.78%)
Apr 29, 2013 27.21 27.60 27.21 27.43 2,524,005 +0.22(+0.82%)
Apr 26, 2013 27.10 27.46 26.84 27.21 3,014,536 +0.19(+0.70%)
Apr 25, 2013 27.49 27.86 26.96 27.02 3,274,517 -0.29(-1.05%)
Apr 24, 2013 27.38 27.47 26.92 27.30 3,064,481 -0.12(-0.43%)
Apr 23, 2013 26.77 27.67 26.58 27.42 3,853,790 +0.70(+2.62%)
Apr 22, 2013 27.07 27.11 26.30 26.72 3,109,520 -0.35(-1.28%)
Apr 19, 2013 26.38 27.27 26.08 27.07 3,602,727 +0.74(+2.79%)
Apr 18, 2013 26.82 26.88 26.23 26.33 3,311,976 -0.51(-1.89%)
Apr 17, 2013 27.27 27.30 26.46 26.84 4,730,502 -0.57(-2.09%)
Apr 16, 2013 26.12 27.52 25.94 27.41 8,161,990 +2.01(+7.93%)
Apr 15, 2013 26.49 26.78 25.27 25.40 5,033,294 -1.13(-4.24%)
Apr 12, 2013 26.51 26.89 26.30 26.52 2,656,002 -0.11(-0.40%)
Apr 11, 2013 26.74 27.09 26.51 26.63 2,874,065 -0.14(-0.54%)
Apr 10, 2013 26.49 26.89 26.43 26.78 3,493,026 +0.29(+1.10%)
Apr 09, 2013 27.24 27.29 26.42 26.48 2,713,974 -0.52(-1.93%)
Apr 08, 2013 26.70 27.03 26.43 27.00 2,965,482 +0.38(+1.41%)
Apr 05, 2013 26.22 26.65 25.43 26.63 2,552,545 -0.22(-0.83%)
Apr 04, 2013 25.86 26.87 25.80 26.85 3,207,180 +0.92(+3.55%)
Apr 03, 2013 26.67 27.04 25.68 25.93 6,287,715 -0.65(-2.43%)
Apr 02, 2013 28.24 28.31 26.38 26.58 8,779,613 -1.95(-6.82%)
Apr 01, 2013 28.59 28.93 28.41 28.52 3,043,076 -0.16(-0.56%)
Mar 28, 2013 28.54 28.95 28.54 28.69 2,777,743 +0.30(+1.06%)
Mar 27, 2013 27.98 28.47 27.82 28.39 1,640,157 +0.22(+0.80%)
Mar 26, 2013 28.08 28.47 27.95 28.16 3,269,166 +0.21(+0.75%)
Mar 25, 2013 28.33 28.53 27.82 27.95 3,088,561 -0.24(-0.84%)
Mar 22, 2013 27.86 28.25 27.78 28.19 2,323,779 +0.45(+1.62%)
Mar 21, 2013 28.12 28.38 27.56 27.74 2,728,690 -0.52(-1.83%)
Mar 20, 2013 27.52 28.28 27.33 28.26 4,249,336 +0.93(+3.41%)
Mar 19, 2013 27.29 27.64 26.93 27.32 2,896,808 +0.15(+0.56%)
Mar 18, 2013 26.38 27.26 26.07 27.17 2,636,827 +0.60(+2.26%)
Mar 15, 2013 26.70 26.80 26.39 26.57 4,203,404 -0.14(-0.52%)
Mar 14, 2013 26.69 26.80 26.46 26.71 3,768,170 +0.04(+0.15%)
Mar 13, 2013 25.76 26.86 25.76 26.67 5,133,630 +1.09(+4.26%)
Mar 12, 2013 25.56 25.75 25.45 25.58 2,737,609 -0.04(-0.14%)
Mar 11, 2013 25.62 25.77 25.46 25.61 2,671,164 -0.17(-0.68%)
Mar 08, 2013 25.38 25.82 25.31 25.79 4,052,678 +0.66(+2.62%)
Mar 07, 2013 25.03 25.14 24.82 25.13 2,284,982 +0.16(+0.63%)
Mar 06, 2013 25.19 25.36 24.79 24.97 4,290,808 -0.08(-0.30%)
Mar 05, 2013 24.57 25.22 24.48 25.05 5,761,063 +0.59(+2.42%)
Mar 04, 2013 23.55 24.50 23.36 24.46 5,568,418 +0.96(+4.06%)
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.