Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.