Indicators

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	73.76	74.32	73.08	73.72	1,171,435	-0.03(-0.04%)
Nov 27, 2015	73.80	74.54	73.07	73.75	488,238	+0.14(+0.19%)
Nov 25, 2015	73.98	73.61	73.61	73.61	724,155	+0.01(+0.01%)
Nov 24, 2015	73.34	73.89	71.66	73.60	1,259,592	-0.75(-1.01%)
Nov 23, 2015	75.78	76.02	74.24	74.35	1,102,708	-1.34(-1.77%)
Nov 20, 2015	73.59	75.77	73.50	75.69	1,440,430	+2.43(+3.32%)
Nov 19, 2015	72.60	73.58	72.52	73.26	889,941	+1.05(+1.46%)
Nov 18, 2015	71.72	72.42	70.83	72.21	1,157,299	+0.51(+0.71%)
Nov 17, 2015	71.20	73.41	70.80	71.70	1,666,014	+0.64(+0.90%)
Nov 16, 2015	69.70	71.09	69.18	71.06	1,386,173	+0.82(+1.17%)
Nov 13, 2015	70.76	71.29	70.10	70.24	1,140,370	-0.48(-0.68%)
Nov 12, 2015	71.50	71.93	70.66	70.72	1,036,705	-0.82(-1.15%)
Nov 11, 2015	72.76	72.82	71.45	71.54	750,232	-0.92(-1.27%)
Nov 10, 2015	70.99	72.49	70.92	72.46	1,046,637	+1.16(+1.63%)
Nov 09, 2015	72.00	72.05	70.82	71.30	1,368,883	-0.71(-0.99%)
Nov 06, 2015	71.90	72.86	71.35	72.01	758,346	+0.02(+0.03%)
Nov 05, 2015	71.82	72.09	70.88	71.99	971,706	+0.60(+0.84%)
Nov 04, 2015	71.64	71.82	70.75	71.39	1,094,400	-0.25(-0.35%)
Nov 03, 2015	71.75	71.76	70.04	71.64	1,495,258	+0.51(+0.71%)

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.