Skip to main content

Alaska Air Group (NY: ALK )

39.56 -0.20 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 7.921 7.991 7.812 7.815 6,598,223 -0.13(-1.59%)
Dec 30, 2009 7.862 8.011 7.819 7.941 3,760,810 +0.01(+0.14%)
Dec 29, 2009 7.987 7.987 7.846 7.930 4,609,911 -0.00(-0.06%)
Dec 28, 2009 8.122 8.122 7.869 7.935 6,242,662 -0.22(-2.72%)
Dec 24, 2009 8.165 8.249 8.066 8.156 1,850,332 -0.02(-0.19%)
Dec 23, 2009 8.134 8.238 7.959 8.172 5,106,989 +0.07(+0.87%)
Dec 22, 2009 7.822 8.125 7.822 8.102 8,904,948 +0.28(+3.53%)
Dec 21, 2009 7.733 7.876 7.713 7.826 5,204,282 +0.13(+1.64%)
Dec 18, 2009 7.822 7.822 7.555 7.699 15,462,485 -0.06(-0.73%)
Dec 17, 2009 7.731 7.815 7.625 7.756 6,044,538 -0.06(-0.78%)
Dec 16, 2009 7.767 7.858 7.684 7.817 5,250,275 +0.14(+1.89%)
Dec 15, 2009 7.745 7.878 7.641 7.672 11,094,921 -0.15(-1.91%)
Dec 14, 2009 7.826 7.905 7.722 7.822 9,329,498 -0.01(-0.17%)
Dec 11, 2009 7.349 7.864 7.340 7.835 15,634,074 +0.50(+6.81%)
Dec 10, 2009 7.394 7.460 7.329 7.335 9,023,468 -0.09(-1.25%)
Dec 09, 2009 7.394 7.439 7.270 7.428 4,861,104 +0.03(+0.43%)
Dec 08, 2009 7.342 7.473 7.179 7.396 11,715,826 +0.03(+0.46%)
Dec 07, 2009 7.213 7.451 7.184 7.363 8,637,835 +0.12(+1.69%)
Dec 04, 2009 6.953 7.279 6.946 7.240 9,340,112 +0.40(+5.78%)
Dec 03, 2009 6.874 6.919 6.786 6.845 10,868,494 +0.02(+0.30%)
Dec 02, 2009 6.806 6.906 6.664 6.824 15,469,561 -0.16(-2.33%)
Dec 01, 2009 6.793 7.010 6.781 6.987 9,948,634 +0.23(+3.34%)
Nov 30, 2009 6.689 6.784 6.589 6.761 11,025,931 +0.10(+1.56%)
Nov 27, 2009 6.467 6.750 6.451 6.657 3,102,757 -0.01(-0.14%)
Nov 25, 2009 6.652 6.709 6.582 6.666 4,565,687 +0.04(+0.61%)
Nov 24, 2009 6.691 6.725 6.571 6.625 4,762,042 -0.08(-1.21%)
Nov 23, 2009 6.702 6.779 6.659 6.707 5,752,660 +0.09(+1.30%)
Nov 20, 2009 6.499 6.646 6.472 6.621 4,362,257 +0.06(+0.86%)
Nov 19, 2009 6.582 6.598 6.420 6.564 6,757,429 -0.08(-1.26%)
Nov 18, 2009 6.711 6.727 6.585 6.648 8,533,466 -0.04(-0.64%)
Nov 17, 2009 6.662 6.754 6.625 6.691 4,413,556 +0.02(+0.37%)
Nov 16, 2009 6.603 6.777 6.573 6.666 6,605,299 +0.14(+2.18%)
Nov 13, 2009 6.472 6.652 6.451 6.524 7,155,445 +0.10(+1.62%)
Nov 12, 2009 6.619 6.680 6.404 6.420 6,973,242 -0.23(-3.44%)
Nov 11, 2009 6.487 6.668 6.456 6.648 8,706,824 +0.20(+3.09%)
Nov 10, 2009 6.370 6.506 6.347 6.449 10,495,243 +0.07(+1.17%)
Nov 09, 2009 6.264 6.424 6.193 6.374 10,909,180 +0.16(+2.55%)
Nov 06, 2009 5.970 6.259 5.942 6.216 8,299,963 +0.22(+3.62%)
Nov 05, 2009 5.811 6.001 5.730 5.999 9,545,311 +0.25(+4.33%)
Nov 04, 2009 5.888 5.949 5.698 5.750 11,454,020 -0.11(-1.81%)
Nov 03, 2009 5.737 5.913 5.696 5.857 12,198,752 +0.06(+0.97%)
Nov 02, 2009 5.834 5.904 5.633 5.800 14,114,537 -0.02(-0.27%)
Oct 30, 2009 5.802 5.904 5.691 5.816 13,748,362 -0.03(-0.50%)
Oct 29, 2009 5.857 5.990 5.780 5.845 11,370,879 +0.05(+0.78%)
Oct 28, 2009 6.074 6.117 5.789 5.800 11,961,712 -0.28(-4.58%)
Oct 27, 2009 6.008 6.175 5.936 6.078 9,692,135 +0.08(+1.32%)
Oct 26, 2009 6.080 6.144 5.924 5.999 14,921,183 -0.10(-1.70%)
Oct 23, 2009 6.051 6.189 6.006 6.103 12,932,871 +0.05(+0.86%)
Oct 22, 2009 6.243 6.359 5.780 6.051 19,672,610 -0.19(-3.04%)
Oct 21, 2009 6.386 6.555 6.117 6.241 20,164,382 -0.21(-3.19%)
Oct 20, 2009 6.334 6.490 6.268 6.447 11,155,066 +0.14(+2.22%)
Oct 19, 2009 6.279 6.327 6.223 6.307 8,252,201 +0.10(+1.64%)
Oct 16, 2009 6.340 6.340 6.135 6.205 5,193,668 -0.11(-1.68%)
Oct 15, 2009 6.440 6.512 6.255 6.311 6,002,083 -0.21(-3.26%)
Oct 14, 2009 6.361 6.537 6.248 6.524 9,513,470 +0.24(+3.89%)
Oct 13, 2009 6.239 6.331 6.119 6.279 5,149,444 -0.01(-0.11%)
Oct 12, 2009 6.275 6.359 6.173 6.286 7,321,728 +0.01(+0.22%)
Oct 09, 2009 6.151 6.284 5.992 6.273 6,704,360 +0.09(+1.50%)
Oct 08, 2009 6.033 6.259 5.947 6.180 8,975,706 +0.21(+3.44%)
Oct 07, 2009 6.071 6.157 5.958 5.974 6,132,986 -0.11(-1.78%)
Oct 06, 2009 5.997 6.096 5.931 6.083 8,450,325 +0.12(+1.93%)
Oct 05, 2009 5.881 6.076 5.775 5.967 5,356,412 +0.13(+2.25%)
Oct 02, 2009 5.698 5.936 5.698 5.836 6,840,570 +0.08(+1.34%)
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.