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

Alaska Air Group (NY: ALK )

45.16 +0.72 (+1.62%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 19, 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 (%)
May 29, 2009 3.382 3.536 3.344 3.492 13,133,745 +0.11(+3.32%)
May 28, 2009 3.467 3.487 3.364 3.379 20,147,446 -0.01(-0.40%)
May 27, 2009 3.619 3.651 3.373 3.393 20,022,584 -0.23(-6.32%)
May 26, 2009 3.563 3.729 3.563 3.622 16,959,886 +0.00(+0.12%)
May 22, 2009 3.711 3.756 3.566 3.617 10,641,847 -0.05(-1.47%)
May 21, 2009 3.604 3.698 3.543 3.671 17,455,768 +0.09(+2.50%)
May 20, 2009 3.604 3.796 3.572 3.581 29,248,134 +0.07(+1.91%)
May 19, 2009 3.689 3.700 3.465 3.514 27,774,758 -0.18(-4.86%)
May 18, 2009 3.615 3.696 3.532 3.693 11,160,918 +0.11(+3.07%)
May 15, 2009 3.541 3.648 3.505 3.583 18,520,666 +0.02(+0.50%)
May 14, 2009 3.498 3.752 3.258 3.566 23,689,972 -0.00(-0.13%)
May 13, 2009 3.610 3.702 3.539 3.570 12,755,590 -0.15(-4.15%)
May 12, 2009 3.810 3.888 3.588 3.725 15,729,100 -0.14(-3.54%)
May 11, 2009 3.832 3.911 3.655 3.862 15,861,097 -0.06(-1.60%)
May 08, 2009 3.942 4.016 3.850 3.924 15,547,157 +0.03(+0.86%)
May 07, 2009 4.133 4.173 3.846 3.891 13,857,947 -0.22(-5.35%)
May 06, 2009 4.232 4.279 3.965 4.110 11,838,743 -0.08(-1.87%)
May 05, 2009 4.088 4.276 4.070 4.189 17,368,364 +0.09(+2.13%)
May 04, 2009 3.974 4.117 3.868 4.101 17,254,206 +0.23(+5.97%)
May 01, 2009 3.821 3.884 3.720 3.870 9,780,296 +0.11(+2.86%)
Apr 30, 2009 3.877 3.938 3.725 3.763 11,476,642 -0.07(-1.76%)
Apr 29, 2009 3.776 3.945 3.714 3.830 15,518,617 +0.13(+3.39%)
Apr 28, 2009 3.662 3.978 3.613 3.705 19,448,216 -0.01(-0.18%)
Apr 27, 2009 3.794 3.805 3.559 3.711 30,002,660 -0.28(-7.13%)
Apr 24, 2009 3.994 4.122 3.924 3.996 14,218,264 +0.10(+2.53%)
Apr 23, 2009 4.465 4.465 3.628 3.897 37,485,488 -0.55(-12.31%)
Apr 22, 2009 4.415 4.716 4.366 4.445 12,149,115 +0.00(+0.05%)
Apr 21, 2009 4.196 4.552 4.075 4.442 11,223,349 +0.24(+5.77%)
Apr 20, 2009 4.321 4.413 4.099 4.200 15,987,743 -0.24(-5.40%)
Apr 17, 2009 4.543 4.646 4.317 4.440 15,265,325 -0.10(-2.27%)
Apr 16, 2009 4.626 4.671 4.321 4.543 12,272,194 -0.07(-1.55%)
Apr 15, 2009 4.404 4.723 4.225 4.615 12,976,775 +0.16(+3.63%)
Apr 14, 2009 4.752 4.886 4.404 4.454 10,714,981 -0.39(-7.97%)
Apr 13, 2009 4.853 4.915 4.727 4.839 10,442,067 -0.08(-1.64%)
Apr 09, 2009 4.559 4.951 4.494 4.920 10,823,790 +0.50(+11.37%)
Apr 08, 2009 4.301 4.478 4.285 4.418 5,788,266 +0.13(+3.09%)
Apr 07, 2009 4.427 4.581 4.283 4.285 11,064,596 -0.24(-5.21%)
Apr 06, 2009 4.375 4.687 4.317 4.521 15,067,329 +0.09(+1.92%)
Apr 03, 2009 4.449 4.557 4.355 4.436 9,767,810 -0.07(-1.49%)
Apr 02, 2009 4.115 4.512 4.108 4.503 21,194,506 +0.45(+11.12%)
Apr 01, 2009 3.922 4.075 3.767 4.052 10,119,209 +0.11(+2.85%)
Mar 31, 2009 3.792 4.041 3.655 3.940 13,742,003 +0.18(+4.90%)
Mar 30, 2009 3.985 4.021 3.696 3.756 17,109,722 -0.43(-10.19%)
Mar 26, 2009 3.931 4.315 3.913 4.182 14,494,745 +0.31(+7.99%)
Mar 25, 2009 3.731 4.084 3.731 3.873 12,504,081 +0.10(+2.61%)
Mar 24, 2009 3.886 3.886 3.660 3.774 15,980,608 -0.17(-4.27%)
Mar 23, 2009 3.796 3.942 3.570 3.942 12,951,802 +0.24(+6.55%)
Mar 20, 2009 3.774 3.846 3.691 3.700 12,602,187 -0.07(-1.96%)
Mar 19, 2009 4.036 4.086 3.714 3.774 13,140,880 -0.28(-6.86%)
Mar 18, 2009 4.104 4.200 3.758 4.052 16,908,158 -0.05(-1.26%)
Mar 17, 2009 3.700 4.106 3.622 4.104 18,320,886 +0.42(+11.38%)
Mar 16, 2009 3.873 4.014 3.664 3.684 19,128,926 -0.19(-4.81%)
Mar 13, 2009 3.808 3.989 3.799 3.870 11,462,372 +0.12(+3.23%)
Mar 12, 2009 3.487 3.810 3.411 3.749 17,685,872 +0.20(+5.76%)
Mar 11, 2009 3.292 3.628 3.202 3.545 33,814,532 +0.28(+8.66%)
Mar 10, 2009 3.124 3.296 3.052 3.263 25,974,954 +0.14(+4.38%)
Mar 09, 2009 3.348 3.442 3.083 3.126 27,756,920 -0.26(-7.56%)
Mar 06, 2009 3.308 3.456 3.249 3.382 20,679,004 +0.06(+1.89%)
Mar 05, 2009 4.036 4.036 3.267 3.319 42,133,936 -0.76(-18.59%)
Mar 04, 2009 4.187 4.285 3.989 4.077 16,422,978 -0.54(-11.70%)
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.