Skip to main content

Alaska Air Group (NY: ALK )

43.08 +1.07 (+2.55%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 38.91 39.57 38.85 39.21 2,821,454 +0.15(+0.39%)
Feb 27, 2014 38.82 39.49 38.72 39.05 2,469,656 +0.19(+0.49%)
Feb 26, 2014 38.72 39.16 38.05 38.86 3,028,732 +0.36(+0.93%)
Feb 25, 2014 38.86 39.16 38.15 38.51 3,957,284 +0.72(+1.90%)
Feb 24, 2014 36.96 38.06 36.96 37.79 3,142,757 +0.89(+2.40%)
Feb 21, 2014 36.27 37.13 36.27 36.90 3,553,777 +0.73(+2.03%)
Feb 20, 2014 35.42 36.20 35.36 36.17 2,628,118 +0.83(+2.34%)
Feb 19, 2014 35.45 35.79 35.30 35.34 2,240,639 -0.29(-0.81%)
Feb 18, 2014 36.59 36.94 35.58 35.63 3,818,485 -1.13(-3.08%)
Feb 14, 2014 35.91 36.99 35.73 36.76 4,237,441 +0.92(+2.55%)
Feb 13, 2014 34.71 36.32 34.71 35.85 4,632,900 +0.55(+1.56%)
Feb 12, 2014 34.97 35.35 34.63 35.30 3,244,803 +0.33(+0.94%)
Feb 11, 2014 34.80 35.13 34.02 34.97 3,731,147 +0.36(+1.04%)
Feb 10, 2014 35.15 35.19 34.13 34.61 3,234,163 -0.50(-1.43%)
Feb 07, 2014 34.54 35.15 34.53 35.11 3,619,425 +0.67(+1.94%)
Feb 06, 2014 33.91 34.98 33.91 34.44 3,630,509 +0.56(+1.65%)
Feb 05, 2014 33.90 34.20 33.59 33.88 3,044,414 -0.23(-0.69%)
Feb 04, 2014 33.54 34.24 32.76 34.11 4,991,119 +0.42(+1.25%)
Feb 03, 2014 35.46 35.62 33.68 33.69 5,782,037 -1.98(-5.54%)
Jan 31, 2014 35.43 36.09 35.23 35.67 3,907,153 +0.54(+1.53%)
Jan 30, 2014 35.06 35.44 34.68 35.13 1,677,154 +0.51(+1.49%)
Jan 29, 2014 35.45 35.92 34.47 34.62 2,660,925 -1.26(-3.51%)
Jan 28, 2014 35.46 36.46 35.46 35.88 3,088,748 +0.33(+0.93%)
Jan 27, 2014 35.92 36.11 34.48 35.55 3,841,982 -0.38(-1.07%)
Jan 24, 2014 36.54 37.03 35.76 35.93 4,880,284 -0.77(-2.09%)
Jan 23, 2014 36.99 36.99 35.67 36.70 4,882,500 -0.23(-0.64%)
Jan 22, 2014 36.15 36.96 36.11 36.93 5,073,580 +0.82(+2.26%)
Jan 21, 2014 35.99 36.62 35.77 36.12 5,878,685 +0.70(+1.97%)
Jan 17, 2014 35.77 35.93 35.35 35.42 2,264,136 -0.30(-0.83%)
Jan 16, 2014 35.44 35.93 35.31 35.72 1,778,235 +0.20(+0.56%)
Jan 15, 2014 35.81 35.93 35.20 35.52 3,377,362 -0.29(-0.82%)
Jan 14, 2014 35.09 35.86 34.95 35.81 3,110,471 +0.87(+2.49%)
Jan 13, 2014 35.85 35.95 34.62 34.94 3,377,362 -0.74(-2.06%)
Jan 10, 2014 34.80 35.86 34.74 35.67 3,323,718 +0.76(+2.18%)
Jan 09, 2014 34.52 36.18 34.52 34.91 5,793,563 +0.72(+2.10%)
Jan 08, 2014 33.32 34.23 33.28 34.20 3,707,650 +0.82(+2.45%)
Jan 07, 2014 33.56 33.75 33.13 33.38 2,712,352 -0.02(-0.05%)
Jan 06, 2014 33.95 34.10 33.32 33.40 3,185,839 -0.22(-0.66%)
Jan 03, 2014 33.51 33.79 33.32 33.62 3,580,411 +0.60(+1.83%)
Jan 02, 2014 33.08 33.35 32.73 33.01 1,995,472 -0.09(-0.26%)
Dec 31, 2013 32.68 33.18 32.61 33.10 2,573,587 +0.60(+1.85%)
Dec 30, 2013 32.49 32.68 32.30 32.50 1,521,985 +0.01(+0.04%)
Dec 27, 2013 32.98 33.03 32.14 32.49 2,155,961 -0.37(-1.11%)
Dec 26, 2013 33.08 33.16 32.81 32.85 2,222,462 -0.14(-0.44%)
Dec 24, 2013 32.61 33.08 32.58 32.99 1,121,649 +0.37(+1.12%)
Dec 23, 2013 33.16 33.35 32.26 32.63 4,270,248 -0.53(-1.59%)
Dec 20, 2013 32.03 33.52 31.80 33.16 12,925,127 +1.32(+4.15%)
Dec 19, 2013 32.08 32.29 31.71 31.84 3,447,853 -0.06(-0.20%)
Dec 18, 2013 32.02 32.08 31.40 31.90 8,058,586 +0.01(+0.04%)
Dec 17, 2013 32.67 32.73 31.77 31.89 2,909,195 -0.71(-2.17%)
Dec 16, 2013 32.92 33.01 32.30 32.59 2,666,688 +0.01(+0.03%)
Dec 13, 2013 32.76 32.93 32.38 32.58 3,086,974 -0.04(-0.11%)
Dec 12, 2013 32.93 32.98 32.53 32.62 4,022,864 -0.52(-1.58%)
Dec 11, 2013 33.50 33.58 33.09 33.14 3,877,449 -0.25(-0.76%)
Dec 10, 2013 33.64 33.98 33.30 33.40 4,948,558 -0.30(-0.90%)
Dec 09, 2013 33.33 33.82 33.20 33.70 4,760,139 +0.54(+1.62%)
Dec 06, 2013 32.86 33.27 32.19 33.16 5,058,950 -0.41(-1.22%)
Dec 05, 2013 33.63 33.83 32.92 33.57 3,556,914 -0.07(-0.21%)
Dec 04, 2013 33.83 34.06 33.04 33.64 3,006,286 -0.57(-1.67%)
Dec 03, 2013 34.71 34.71 33.78 34.22 3,290,024 -0.49(-1.42%)
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.