Alaska Air Group (NY: ALK )

64.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 47.17 47.42 46.59 47.04 2,634,400 +0.07(+0.15%)
Apr 29, 2014 46.89 47.10 46.26 46.97 2,813,600 +0.29(+0.61%)
Apr 28, 2014 47.20 47.30 45.86 46.69 3,071,600 -0.03(-0.06%)
Apr 25, 2014 47.53 47.83 46.44 46.72 3,315,200 -0.66(-1.39%)
Apr 24, 2014 48.04 48.11 46.94 47.38 4,872,000 -0.60(-1.26%)
Apr 23, 2014 47.47 48.38 47.38 47.98 4,139,600 +1.08(+2.31%)
Apr 22, 2014 46.54 47.34 46.47 46.90 2,255,200 +0.58(+1.26%)
Apr 21, 2014 46.47 46.47 45.69 46.31 2,234,400 -0.16(-0.34%)
Apr 17, 2014 46.16 46.71 45.49 46.47 2,368,800 +0.31(+0.67%)
Apr 16, 2014 44.99 46.25 44.99 46.16 2,792,000 +1.24(+2.75%)
Apr 15, 2014 44.88 45.49 43.92 44.92 2,488,400 +0.25(+0.56%)
Apr 14, 2014 45.78 46.02 44.11 44.67 2,622,400 -0.58(-1.29%)
Apr 11, 2014 45.50 46.51 44.71 45.26 3,194,400 -0.58(-1.25%)
Apr 10, 2014 47.43 47.54 45.72 45.83 5,241,200 -1.69(-3.55%)
Apr 09, 2014 45.84 47.89 45.50 47.52 5,043,600 +2.12(+4.66%)
Apr 08, 2014 45.19 45.57 43.91 45.40 5,197,200 +0.49(+1.10%)
Apr 07, 2014 45.97 46.65 44.47 44.91 5,537,600 -1.26(-2.72%)
Apr 04, 2014 47.53 47.73 45.85 46.17 3,637,600 -1.24(-2.62%)
Apr 03, 2014 47.29 47.75 46.78 47.40 3,242,400 -0.04(-0.07%)
Apr 02, 2014 47.00 47.99 46.81 47.44 3,685,200 +0.39(+0.83%)
Apr 01, 2014 46.37 47.06 45.76 47.05 3,980,800 +0.40(+0.85%)
Mar 31, 2014 45.58 46.80 45.41 46.65 2,551,200 +1.29(+2.84%)
Mar 28, 2014 45.75 46.72 45.26 45.37 2,835,200 -0.42(-0.93%)
Mar 27, 2014 45.76 46.15 45.03 45.79 2,297,200 -0.22(-0.48%)
Mar 26, 2014 46.81 46.96 45.83 46.01 3,272,000 -0.41(-0.87%)
Mar 25, 2014 45.96 46.91 45.88 46.42 3,197,600 +0.76(+1.65%)
Mar 24, 2014 45.66 46.14 44.80 45.66 2,774,000 +0.28(+0.62%)
Mar 21, 2014 46.60 46.83 45.36 45.38 3,821,600 -0.83(-1.80%)
Mar 20, 2014 46.10 46.32 45.51 46.21 2,237,600 +0.02(+0.04%)
Mar 19, 2014 46.21 46.97 46.03 46.19 2,842,800 -0.09(-0.19%)
Mar 18, 2014 45.93 46.89 45.93 46.28 2,799,200 +0.33(+0.72%)
Mar 17, 2014 46.13 46.54 45.28 45.95 3,180,800 +0.21(+0.45%)
Mar 14, 2014 44.03 45.99 43.88 45.74 3,878,000 +2.04(+4.67%)
Mar 13, 2014 44.45 44.62 43.20 43.71 2,993,200 -0.71(-1.60%)
Mar 12, 2014 44.28 44.65 43.94 44.42 1,767,200 +0.01(+0.02%)
Mar 11, 2014 44.68 45.08 44.10 44.40 2,132,400 -0.06(-0.12%)
Mar 10, 2014 44.52 45.42 44.27 44.46 1,656,800 -0.24(-0.54%)
Mar 07, 2014 45.60 45.74 44.26 44.70 3,228,800 -0.77(-1.69%)
Mar 06, 2014 44.85 45.87 44.85 45.47 2,793,200 +0.74(+1.64%)
Mar 05, 2014 44.55 44.99 44.52 44.74 2,214,000 +0.18(+0.40%)
Mar 04, 2014 43.55 44.80 43.53 44.55 3,268,000 +1.50(+3.48%)
Mar 03, 2014 42.69 43.34 42.15 43.05 2,153,600 -0.27(-0.61%)
Feb 28, 2014 42.99 43.72 42.92 43.32 2,553,600 +0.17(+0.39%)
Feb 27, 2014 42.90 43.63 42.78 43.15 2,235,200 +0.21(+0.49%)
Feb 26, 2014 42.78 43.26 42.04 42.94 2,741,200 +0.40(+0.93%)
Feb 25, 2014 42.94 43.26 42.15 42.54 3,581,600 +0.79(+1.90%)
Feb 24, 2014 40.84 42.05 40.84 41.75 2,844,400 +0.98(+2.40%)
Feb 21, 2014 40.08 41.03 40.07 40.77 3,216,400 +0.69(+1.71%)
Feb 20, 2014 39.26 40.12 39.19 40.08 2,371,200 +0.92(+2.34%)
Feb 19, 2014 39.29 39.67 39.12 39.17 2,021,600 -0.32(-0.81%)
Feb 18, 2014 40.56 40.95 39.44 39.49 3,445,200 -1.25(-3.08%)
Feb 14, 2014 39.80 41.00 39.60 40.74 3,823,200 +1.01(+2.55%)
Feb 13, 2014 38.47 40.25 38.47 39.73 4,180,000 +0.61(+1.56%)
Feb 12, 2014 38.76 39.19 38.38 39.12 2,927,600 +0.36(+0.94%)
Feb 11, 2014 38.58 38.94 37.71 38.76 3,366,400 +0.40(+1.04%)
Feb 10, 2014 38.96 39.00 37.83 38.35 2,918,000 -0.55(-1.43%)
Feb 07, 2014 38.28 38.96 38.27 38.91 3,265,600 +0.74(+1.94%)
Feb 06, 2014 37.58 38.77 37.58 38.17 3,275,600 +0.62(+1.65%)
Feb 05, 2014 37.57 37.91 37.23 37.55 2,746,800 -0.26(-0.69%)
Feb 04, 2014 37.17 37.96 36.31 37.81 4,503,200 +0.46(+1.25%)
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.