Skip to main content

Alaska Air Group (NY: ALK )

43.19 +1.18 (+2.80%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 43.28 43.62 42.93 43.13 3,766,670 -0.15(-0.35%)
Jun 27, 2014 42.84 43.29 42.56 43.28 5,127,432 +0.38(+0.89%)
Jun 26, 2014 43.23 43.23 42.77 42.89 2,732,544 -0.34(-0.80%)
Jun 25, 2014 42.44 43.26 42.15 43.24 2,878,891 +0.78(+1.83%)
Jun 24, 2014 42.40 43.16 42.33 42.46 3,596,520 -0.10(-0.25%)
Jun 23, 2014 43.05 43.31 42.03 42.57 3,064,029 -0.54(-1.26%)
Jun 20, 2014 43.28 43.42 42.97 43.11 3,008,928 +0.06(+0.15%)
Jun 19, 2014 43.27 43.52 42.58 43.05 2,689,786 -0.13(-0.29%)
Jun 18, 2014 43.21 43.28 42.73 43.18 2,541,676 +0.10(+0.23%)
Jun 17, 2014 42.47 43.29 42.44 43.08 2,747,972 +0.69(+1.64%)
Jun 16, 2014 42.78 43.08 42.13 42.38 3,870,259 -0.79(-1.82%)
Jun 13, 2014 42.22 43.40 42.22 43.17 3,919,629 +0.98(+2.33%)
Jun 12, 2014 43.42 43.46 41.86 42.18 6,761,934 -1.76(-4.00%)
Jun 11, 2014 44.33 44.39 43.78 43.94 3,720,386 -0.86(-1.92%)
Jun 10, 2014 44.90 45.07 44.35 44.80 2,467,180 -0.53(-1.17%)
Jun 06, 2014 45.08 45.34 44.80 45.33 3,564,341 +0.46(+1.02%)
Jun 05, 2014 45.32 45.69 44.72 44.87 3,763,585 -0.15(-0.33%)
Jun 04, 2014 45.25 45.36 44.88 45.02 4,189,842 -0.30(-0.66%)
Jun 03, 2014 45.42 45.82 45.14 45.32 3,607,099 -0.08(-0.18%)
Jun 02, 2014 44.79 45.76 44.51 45.40 2,705,655 +0.73(+1.64%)
May 30, 2014 44.58 45.05 44.42 44.67 3,394,632 -0.43(-0.96%)
May 29, 2014 45.14 45.41 44.58 45.10 1,963,341 +0.00(+0.00%)
May 28, 2014 44.57 45.26 44.16 45.10 3,243,877 +0.54(+1.21%)
May 27, 2014 45.22 45.28 44.53 44.56 3,170,262 +0.08(+0.17%)
May 23, 2014 43.97 44.78 43.90 44.49 1,968,630 +0.54(+1.24%)
May 22, 2014 43.62 44.23 43.62 43.94 1,634,501 +0.44(+1.01%)
May 21, 2014 43.38 43.93 43.26 43.50 1,895,457 +0.15(+0.33%)
May 20, 2014 43.98 44.15 42.92 43.36 3,001,773 -0.54(-1.24%)
May 19, 2014 43.21 44.24 43.00 43.90 2,050,681 +0.63(+1.46%)
May 16, 2014 43.17 43.44 42.81 43.27 1,916,768 -0.02(-0.04%)
May 15, 2014 43.68 43.68 42.54 43.28 3,023,871 -0.62(-1.41%)
May 14, 2014 44.30 44.39 43.59 43.90 2,206,692 -0.36(-0.82%)
May 13, 2014 44.19 44.57 44.08 44.27 2,996,469 -0.03(-0.07%)
May 12, 2014 43.48 44.38 43.48 44.30 3,448,591 +1.46(+3.41%)
May 09, 2014 42.77 42.95 42.30 42.84 2,077,198 -0.02(-0.04%)
May 08, 2014 42.53 43.43 42.33 42.85 3,415,445 +0.29(+0.67%)
May 07, 2014 42.98 43.07 42.19 42.57 2,991,166 -0.28(-0.65%)
May 06, 2014 43.21 43.35 42.44 42.85 3,232,032 -0.22(-0.50%)
May 05, 2014 43.19 43.47 42.63 43.07 2,433,416 -0.19(-0.45%)
May 02, 2014 43.45 43.60 43.04 43.26 2,300,387 -0.17(-0.40%)
May 01, 2014 42.74 43.68 42.62 43.43 3,623,607 +0.86(+2.02%)
Apr 30, 2014 42.70 42.91 42.17 42.57 2,910,730 +0.06(+0.15%)
Apr 29, 2014 42.44 42.62 41.87 42.51 3,108,726 +0.26(+0.61%)
Apr 28, 2014 42.72 42.81 41.51 42.25 3,393,789 -0.03(-0.06%)
Apr 25, 2014 43.01 43.28 42.03 42.28 3,662,941 -0.60(-1.39%)
Apr 24, 2014 43.48 43.54 42.48 42.88 5,383,038 -0.55(-1.26%)
Apr 23, 2014 42.96 43.79 42.88 43.42 4,573,815 +0.98(+2.31%)
Apr 22, 2014 42.12 42.85 42.06 42.44 2,491,754 +0.53(+1.26%)
Apr 21, 2014 42.06 42.06 41.35 41.91 2,468,772 -0.14(-0.34%)
Apr 17, 2014 41.78 42.27 41.17 42.06 2,617,270 +0.28(+0.67%)
Apr 16, 2014 40.72 41.86 40.72 41.78 3,084,861 +1.12(+2.75%)
Apr 15, 2014 40.62 41.17 39.75 40.66 2,749,415 +0.23(+0.56%)
Apr 14, 2014 41.43 41.65 39.92 40.43 2,897,471 -0.53(-1.29%)
Apr 11, 2014 41.18 42.10 40.47 40.96 3,529,470 -0.52(-1.25%)
Apr 10, 2014 42.93 43.03 41.38 41.48 5,790,965 -1.52(-3.55%)
Apr 09, 2014 41.49 43.34 41.18 43.01 5,572,638 +1.91(+4.66%)
Apr 08, 2014 40.90 41.24 39.74 41.09 5,742,349 +0.45(+1.10%)
Apr 07, 2014 41.61 42.22 40.25 40.65 6,118,455 -1.14(-2.72%)
Apr 04, 2014 43.01 43.20 41.49 41.78 4,019,158 -1.12(-2.62%)
Apr 03, 2014 42.80 43.22 42.34 42.90 3,582,505 -0.03(-0.07%)
Apr 02, 2014 42.54 43.43 42.37 42.94 4,071,751 +0.35(+0.83%)
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.