Indicators

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.353	7.398	7.005	7.028	15,085,166	-0.28(-3.84%)
Jan 28, 2010	7.974	8.073	7.306	7.308	32,820,984	-0.88(-10.71%)
Jan 27, 2010	7.929	8.223	7.835	8.185	9,591,219	+0.23(+2.87%)
Jan 26, 2010	8.140	8.203	7.950	7.956	7,473,908	-0.23(-2.82%)
Jan 25, 2010	8.131	8.252	8.109	8.187	5,809,671	+0.10(+1.28%)
Jan 22, 2010	8.349	8.425	8.057	8.084	7,145,699	-0.26(-3.17%)
Jan 21, 2010	8.342	8.510	8.261	8.349	10,996,813	+0.05(+0.62%)
Jan 20, 2010	8.241	8.342	8.091	8.297	8,995,447	-0.04(-0.46%)
Jan 19, 2010	8.115	8.342	8.071	8.335	7,743,255	+0.25(+3.08%)
Jan 15, 2010	8.237	8.248	7.994	8.086	10,937,949	-0.30(-3.58%)
Jan 14, 2010	8.385	8.470	8.344	8.387	4,586,019	+0.01(+0.16%)
Jan 13, 2010	8.147	8.432	8.062	8.373	6,430,415	+0.28(+3.41%)
Jan 12, 2010	7.871	8.118	7.851	8.098	8,324,757	+0.18(+2.24%)
Jan 11, 2010	8.035	8.062	7.815	7.920	10,363,582	-0.05(-0.62%)
Jan 08, 2010	8.124	8.266	7.902	7.970	10,959,354	-0.16(-1.99%)
Jan 07, 2010	8.196	8.450	8.109	8.131	12,875,101	-0.04(-0.52%)
Jan 06, 2010	8.129	8.329	8.118	8.174	13,351,362	-0.07(-0.90%)
Jan 05, 2010	7.795	8.284	7.795	8.248	13,613,573	+0.43(+5.48%)

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.