Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.21 26.35 25.58 25.65 3,075,709 -0.50(-1.92%)
Aug 29, 2013 25.76 26.43 25.62 26.15 3,194,923 +0.41(+1.58%)
Aug 28, 2013 25.77 25.95 25.46 25.74 2,877,020 -0.06(-0.25%)
Aug 27, 2013 26.88 26.88 25.54 25.81 4,142,891 -1.52(-5.55%)
Aug 26, 2013 27.64 27.64 27.25 27.32 2,843,905 -0.31(-1.11%)
Aug 23, 2013 27.34 27.66 27.15 27.63 3,123,836 +0.34(+1.24%)
Aug 22, 2013 26.68 27.30 26.67 27.29 1,842,953 +0.72(+2.73%)
Aug 21, 2013 26.46 26.74 26.29 26.57 1,785,995 +0.10(+0.36%)
Aug 20, 2013 26.11 26.70 26.04 26.47 2,770,611 +0.48(+1.83%)
Aug 19, 2013 26.58 26.58 25.96 26.00 1,944,946 -0.50(-1.88%)
Aug 16, 2013 26.22 26.73 26.22 26.49 2,281,835 +0.26(+1.00%)
Aug 15, 2013 26.25 26.56 25.74 26.23 4,701,429 -0.29(-1.11%)
Aug 14, 2013 26.49 26.83 25.85 26.53 6,044,127 -0.05(-0.20%)
Aug 13, 2013 27.59 27.61 25.60 26.58 13,479,961 -0.87(-3.18%)
Aug 12, 2013 27.18 27.87 27.06 27.45 4,826,824 +0.19(+0.70%)
Aug 09, 2013 27.91 28.05 27.21 27.26 3,340,187 -0.78(-2.79%)
Aug 08, 2013 28.06 28.23 27.85 28.05 4,348,203 +0.38(+1.39%)
Aug 07, 2013 27.50 27.79 27.02 27.66 2,592,232 +0.14(+0.49%)
Aug 06, 2013 28.10 28.21 27.16 27.53 4,172,915 -0.58(-2.05%)
Aug 05, 2013 28.41 28.75 27.91 28.10 4,071,805 -0.49(-1.71%)
Aug 02, 2013 28.12 28.62 27.43 28.59 3,364,912 +0.36(+1.28%)
Aug 01, 2013 27.82 28.60 27.79 28.23 3,454,337 +0.57(+2.04%)
Jul 31, 2013 27.50 27.99 27.27 27.66 3,074,895 +0.40(+1.48%)
Jul 30, 2013 27.11 27.44 26.70 27.26 3,080,202 +0.33(+1.23%)
Jul 29, 2013 28.14 28.25 26.89 26.93 5,054,362 -1.37(-4.84%)
Jul 26, 2013 27.11 28.39 26.96 28.30 3,035,094 +1.00(+3.66%)
Jul 25, 2013 27.68 27.97 26.53 27.30 4,685,534 -0.36(-1.29%)
Jul 24, 2013 28.22 28.47 27.64 27.66 3,081,529 -0.38(-1.35%)
Jul 23, 2013 28.34 28.39 27.61 28.04 2,882,079 -0.07(-0.26%)
Jul 22, 2013 27.81 28.14 27.58 28.11 2,738,793 +0.41(+1.49%)
Jul 19, 2013 27.59 28.06 27.49 27.70 2,822,819 -0.28(-1.00%)
Jul 18, 2013 27.93 28.47 27.79 27.98 4,299,901 +0.07(+0.26%)
Jul 17, 2013 27.23 28.02 27.18 27.91 4,315,821 +0.70(+2.58%)
Jul 16, 2013 27.72 27.99 27.10 27.21 3,553,841 -0.41(-1.49%)
Jul 15, 2013 27.64 27.85 27.36 27.62 3,318,127 +0.00(+0.00%)
Jul 12, 2013 27.13 28.12 27.06 27.62 6,990,932 +0.68(+2.54%)
Jul 11, 2013 26.49 26.99 26.00 26.94 6,745,931 +0.91(+3.51%)
Jul 10, 2013 25.16 26.20 24.94 26.02 6,938,748 +0.73(+2.88%)
Jul 09, 2013 23.79 25.80 23.79 25.29 8,789,081 +1.80(+7.66%)
Jul 08, 2013 23.70 23.88 23.47 23.49 4,155,288 -0.15(-0.63%)
Jul 05, 2013 23.74 23.78 23.39 23.64 1,354,139 +0.21(+0.89%)
Jul 03, 2013 23.20 23.65 23.14 23.44 2,541,996 -0.06(-0.25%)
Jul 02, 2013 23.92 24.00 23.44 23.49 4,421,517 -0.41(-1.70%)
Jul 01, 2013 23.61 24.36 23.55 23.90 4,243,294 +0.38(+1.63%)
Jun 28, 2013 23.54 23.92 23.27 23.52 29,438,158 -0.04(-0.17%)
Jun 27, 2013 23.01 23.58 22.85 23.56 5,244,526 +0.76(+3.31%)
Jun 26, 2013 23.39 23.40 22.79 22.80 3,428,245 -0.35(-1.50%)
Jun 25, 2013 23.22 23.39 23.00 23.15 3,989,448 +0.10(+0.45%)
Jun 24, 2013 23.08 23.29 22.75 23.05 3,822,723 -0.54(-2.28%)
Jun 21, 2013 24.38 24.39 23.05 23.58 6,123,257 -0.64(-2.63%)
Jun 20, 2013 24.57 24.57 24.04 24.22 2,935,148 -0.57(-2.32%)
Jun 19, 2013 25.37 25.47 24.79 24.80 2,987,332 -0.66(-2.58%)
Jun 18, 2013 25.09 25.55 24.80 25.45 2,067,915 +0.43(+1.72%)
Jun 17, 2013 25.53 25.65 24.75 25.02 2,190,415 -0.31(-1.23%)
Jun 14, 2013 25.75 26.10 25.20 25.33 2,196,606 -0.41(-1.60%)
Jun 13, 2013 25.51 25.91 25.28 25.75 2,203,682 +0.24(+0.94%)
Jun 12, 2013 25.67 25.95 25.34 25.51 2,675,553 +0.06(+0.23%)
Jun 11, 2013 25.02 25.66 24.63 25.45 3,910,729 +0.01(+0.04%)
Jun 10, 2013 25.96 26.34 25.36 25.44 2,655,652 -0.52(-2.02%)
Jun 07, 2013 25.05 26.05 24.89 25.96 3,824,935 +1.18(+4.78%)
Jun 06, 2013 24.81 25.20 24.18 24.78 3,615,313 -0.07(-0.29%)
Jun 05, 2013 25.45 25.56 24.74 24.85 3,163,786 -0.71(-2.76%)
Jun 04, 2013 25.59 26.16 25.33 25.56 3,345,546 +0.04(+0.16%)
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.