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

Alaska Air Group (NY: ALK )

39.76 -1.22 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.