Skip to main content

Alaska Air Group (NY: ALK )

39.56 -0.20 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.153 5.309 5.149 5.214 7,985,088 +0.02(+0.35%)
Jul 30, 2009 5.248 5.314 5.113 5.196 8,689,135 +0.01(+0.13%)
Jul 29, 2009 5.081 5.205 5.040 5.189 8,634,297 +0.04(+0.83%)
Jul 28, 2009 5.020 5.251 5.020 5.147 5,719,049 +0.07(+1.29%)
Jul 27, 2009 5.074 5.171 4.977 5.081 6,736,202 -0.04(-0.84%)
Jul 24, 2009 4.925 5.147 4.925 5.124 8,068,229 +0.14(+2.91%)
Jul 23, 2009 4.927 5.081 4.726 4.979 13,320,273 +0.29(+6.17%)
Jul 22, 2009 4.649 4.905 4.604 4.690 7,794,040 -0.00(-0.05%)
Jul 21, 2009 4.993 4.993 4.550 4.692 11,602,613 -0.29(-5.81%)
Jul 20, 2009 4.823 5.031 4.724 4.981 9,012,854 +0.20(+4.21%)
Jul 17, 2009 4.834 4.853 4.717 4.780 5,632,370 -0.04(-0.84%)
Jul 16, 2009 4.871 4.884 4.667 4.821 6,645,985 -0.04(-0.79%)
Jul 15, 2009 4.780 4.886 4.688 4.859 12,165,142 +0.17(+3.67%)
Jul 14, 2009 4.692 4.792 4.647 4.688 12,752,437 -0.01(-0.14%)
Jul 13, 2009 4.624 4.724 4.473 4.694 9,412,639 +0.09(+2.06%)
Jul 10, 2009 4.251 4.642 4.251 4.599 16,874,116 +0.35(+8.19%)
Jul 09, 2009 4.330 4.330 4.238 4.251 5,664,212 -0.04(-0.84%)
Jul 08, 2009 4.265 4.335 4.199 4.287 9,094,226 +0.05(+1.28%)
Jul 07, 2009 4.240 4.278 4.104 4.233 8,526,390 -0.03(-0.64%)
Jul 06, 2009 4.167 4.296 4.163 4.260 8,078,843 +0.11(+2.67%)
Jul 02, 2009 4.140 4.206 4.054 4.149 6,465,551 -0.08(-1.87%)
Jul 01, 2009 4.104 4.249 4.104 4.228 10,231,668 +0.10(+2.41%)
Jun 30, 2009 4.165 4.165 4.041 4.129 6,837,032 -0.04(-0.87%)
Jun 29, 2009 4.059 4.213 4.018 4.165 10,795,967 +0.11(+2.62%)
Jun 26, 2009 4.039 4.086 3.991 4.059 9,585,998 +0.02(+0.39%)
Jun 25, 2009 3.760 4.052 3.760 4.043 17,003,250 +0.27(+7.07%)
Jun 24, 2009 3.767 3.919 3.695 3.776 11,337,269 +0.04(+1.15%)
Jun 23, 2009 3.840 3.862 3.634 3.733 12,679,910 -0.11(-2.88%)
Jun 22, 2009 3.971 4.005 3.844 3.844 11,880,339 -0.19(-4.82%)
Jun 19, 2009 4.143 4.149 3.996 4.039 13,725,365 -0.05(-1.16%)
Jun 18, 2009 3.930 4.136 3.792 4.086 17,684,300 +0.19(+5.00%)
Jun 17, 2009 3.803 3.948 3.749 3.892 14,549,701 +0.13(+3.55%)
Jun 16, 2009 3.731 3.880 3.731 3.758 15,626,998 +0.07(+1.96%)
Jun 15, 2009 3.604 3.720 3.577 3.686 12,876,264 -0.02(-0.49%)
Jun 12, 2009 3.537 3.726 3.516 3.704 12,948,792 +0.18(+5.00%)
Jun 11, 2009 3.543 3.638 3.478 3.527 13,187,601 -0.02(-0.57%)
Jun 10, 2009 3.641 3.665 3.494 3.548 13,792,586 -0.07(-1.88%)
Jun 09, 2009 3.582 3.652 3.496 3.616 11,284,200 +0.04(+1.01%)
Jun 08, 2009 3.582 3.613 3.498 3.579 17,314,586 -0.02(-0.50%)
Jun 05, 2009 3.609 3.634 3.482 3.598 12,623,303 +0.05(+1.47%)
Jun 04, 2009 3.659 3.679 3.485 3.546 12,388,031 -0.11(-3.09%)
Jun 03, 2009 3.627 3.697 3.573 3.659 15,818,046 -0.02(-0.49%)
Jun 02, 2009 3.604 3.819 3.591 3.677 18,071,702 +0.09(+2.59%)
Jun 01, 2009 3.609 3.663 3.530 3.584 14,333,888 +0.06(+1.80%)
May 29, 2009 3.410 3.566 3.371 3.521 13,024,857 +0.11(+3.32%)
May 28, 2009 3.496 3.516 3.392 3.408 19,980,410 -0.01(-0.40%)
May 27, 2009 3.650 3.681 3.401 3.421 19,856,582 -0.23(-6.32%)
May 26, 2009 3.593 3.760 3.593 3.652 16,819,278 +0.00(+0.12%)
May 22, 2009 3.742 3.788 3.595 3.647 10,553,619 -0.05(-1.47%)
May 21, 2009 3.634 3.729 3.573 3.702 17,311,048 +0.09(+2.50%)
May 20, 2009 3.634 3.828 3.602 3.611 29,005,648 +0.07(+1.91%)
May 19, 2009 3.720 3.731 3.494 3.543 27,544,486 -0.18(-4.86%)
May 18, 2009 3.645 3.726 3.561 3.724 11,068,387 +0.11(+3.07%)
May 15, 2009 3.570 3.679 3.534 3.613 18,367,118 +0.02(+0.50%)
May 14, 2009 3.527 3.783 3.286 3.595 23,493,566 -0.00(-0.13%)
May 13, 2009 3.641 3.733 3.568 3.600 12,649,837 -0.16(-4.15%)
May 12, 2009 3.842 3.921 3.618 3.756 15,598,695 -0.14(-3.54%)
May 11, 2009 3.864 3.944 3.686 3.894 15,729,598 -0.06(-1.60%)
May 08, 2009 3.975 4.050 3.883 3.957 15,418,261 +0.03(+0.86%)
May 07, 2009 4.167 4.208 3.878 3.923 13,743,055 -0.22(-5.35%)
May 06, 2009 4.267 4.314 3.998 4.145 11,740,592 -0.08(-1.87%)
May 05, 2009 4.122 4.312 4.104 4.224 17,224,370 +0.09(+2.13%)
May 04, 2009 4.007 4.152 3.901 4.136 17,111,156 +0.23(+5.97%)
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.