Indicators

Alaska Air Group (NY: ALK )

43.68 -0.41 (-0.93%)

Streaming Delayed Price Updated: 1:52 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.