Alaska Air Group (NY: ALK )

67.90 USD +0.86 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.322 4.390 4.152 4.195 10,294,400 -0.07(-1.76%)
Apr 29, 2009 4.210 4.397 4.140 4.270 13,920,000 +0.14(+3.39%)
Apr 28, 2009 4.082 4.435 4.027 4.130 17,444,800 -0.01(-0.18%)
Apr 27, 2009 4.230 4.242 3.967 4.138 26,912,000 -0.32(-7.13%)
Apr 24, 2009 4.452 4.595 4.375 4.455 12,753,600 +0.11(+2.53%)
Apr 23, 2009 4.978 4.978 4.045 4.345 33,624,000 -0.61(-12.31%)
Apr 22, 2009 4.923 5.258 4.867 4.955 10,897,600 +0.00(+0.05%)
Apr 21, 2009 4.678 5.075 4.543 4.952 10,067,200 +0.27(+5.77%)
Apr 20, 2009 4.817 4.920 4.570 4.683 14,340,800 -0.27(-5.40%)
Apr 17, 2009 5.065 5.180 4.812 4.950 13,692,800 -0.12(-2.27%)
Apr 16, 2009 5.157 5.207 4.817 5.065 11,008,000 -0.08(-1.55%)
Apr 15, 2009 4.910 5.265 4.710 5.145 11,640,000 +0.18(+3.63%)
Apr 14, 2009 5.298 5.447 4.910 4.965 9,611,200 -0.43(-7.97%)
Apr 13, 2009 5.410 5.480 5.270 5.395 9,366,400 -0.09(-1.64%)
Apr 09, 2009 5.082 5.520 5.010 5.485 9,708,800 +0.56(+11.37%)
Apr 08, 2009 4.795 4.992 4.777 4.925 5,192,000 +0.15(+3.09%)
Apr 07, 2009 4.935 5.107 4.775 4.777 9,924,800 -0.26(-5.21%)
Apr 06, 2009 4.878 5.225 4.812 5.040 13,515,200 +0.09(+1.92%)
Apr 03, 2009 4.960 5.080 4.855 4.945 8,761,600 -0.07(-1.49%)
Apr 02, 2009 4.588 5.030 4.580 5.020 19,011,200 +0.50(+11.12%)
Apr 01, 2009 4.372 4.543 4.200 4.518 9,076,800 +0.12(+2.85%)
Mar 31, 2009 4.228 4.505 4.075 4.393 12,326,400 +0.21(+4.90%)
Mar 30, 2009 4.442 4.482 4.120 4.188 15,347,200 -0.47(-10.19%)
Mar 26, 2009 4.383 4.810 4.362 4.662 13,001,600 +0.34(+7.99%)
Mar 25, 2009 4.160 4.553 4.160 4.317 11,216,000 +0.11(+2.61%)
Mar 24, 2009 4.332 4.332 4.080 4.207 14,334,400 -0.19(-4.27%)
Mar 23, 2009 4.232 4.395 3.980 4.395 11,617,600 +0.27(+6.55%)
Mar 20, 2009 4.207 4.287 4.115 4.125 11,304,000 -0.08(-1.96%)
Mar 19, 2009 4.500 4.555 4.140 4.207 11,787,200 -0.31(-6.86%)
Mar 18, 2009 4.575 4.683 4.190 4.518 15,166,400 -0.06(-1.26%)
Mar 17, 2009 4.125 4.577 4.037 4.575 16,433,600 +0.47(+11.38%)
Mar 16, 2009 4.317 4.475 4.085 4.107 17,158,400 -0.21(-4.81%)
Mar 13, 2009 4.245 4.447 4.235 4.315 10,281,600 +0.14(+3.23%)
Mar 12, 2009 3.888 4.247 3.803 4.180 15,864,000 +0.23(+5.76%)
Mar 11, 2009 3.670 4.045 3.570 3.953 30,331,200 +0.31(+8.66%)
Mar 10, 2009 3.482 3.675 3.402 3.638 23,299,200 +0.15(+4.38%)
Mar 09, 2009 3.732 3.837 3.438 3.485 24,897,600 -0.29(-7.56%)
Mar 06, 2009 3.688 3.853 3.623 3.770 18,548,800 +0.07(+1.89%)
Mar 05, 2009 4.500 4.500 3.643 3.700 37,793,600 -0.84(-18.59%)
Mar 04, 2009 4.668 4.777 4.447 4.545 14,731,200 -0.60(-11.70%)
Mar 02, 2009 5.367 5.525 5.115 5.147 14,908,800 -0.33(-6.02%)
Feb 27, 2009 5.628 5.768 5.433 5.478 16,193,600 -0.27(-4.66%)
Feb 26, 2009 5.532 5.857 5.295 5.745 23,489,600 +0.18(+3.19%)
Feb 25, 2009 5.933 5.933 5.287 5.567 22,798,400 -0.42(-7.05%)
Feb 24, 2009 6.070 6.093 5.785 5.990 14,385,600 +0.02(+0.34%)
Feb 23, 2009 6.128 6.348 5.805 5.970 18,428,800 -0.10(-1.61%)
Feb 20, 2009 6.505 6.620 5.768 6.067 21,476,800 -0.54(-8.10%)
Feb 19, 2009 6.827 6.938 6.555 6.603 10,267,200 -0.18(-2.73%)
Feb 18, 2009 7.317 7.367 6.700 6.787 19,953,600 -0.58(-7.90%)
Feb 17, 2009 7.192 7.490 6.982 7.370 20,350,400 +0.22(+3.04%)
Feb 13, 2009 7.213 7.355 7.032 7.152 10,219,200 -0.08(-1.17%)
Feb 12, 2009 6.805 7.287 6.768 7.237 20,950,400 +0.47(+6.94%)
Feb 11, 2009 7.050 7.103 6.665 6.768 17,308,800 -0.23(-3.29%)
Feb 10, 2009 7.053 7.320 6.900 6.997 13,068,800 -0.18(-2.54%)
Feb 09, 2009 7.185 7.320 7.040 7.180 9,568,000 -0.05(-0.69%)
Feb 06, 2009 6.965 7.355 6.850 7.230 18,936,000 +0.33(+4.71%)
Feb 05, 2009 6.500 7.115 6.390 6.905 14,017,600 +0.35(+5.30%)
Feb 04, 2009 6.645 6.992 6.532 6.558 12,950,400 -0.09(-1.32%)
Feb 03, 2009 6.750 6.795 6.487 6.645 11,222,400 -0.11(-1.63%)
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.