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

Alaska Air Group (NY: ALK )

44.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
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.