Indicators

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.03	17.08	16.80	16.84	4,660,936	-0.19(-1.12%)
Dec 29, 2011	16.76	17.05	16.76	17.03	3,503,283	+0.24(+1.46%)
Dec 28, 2011	16.88	17.02	16.59	16.78	4,773,312	-0.17(-0.99%)
Dec 27, 2011	17.03	17.30	16.82	16.95	5,542,108	-0.09(-0.55%)
Dec 23, 2011	17.14	17.14	16.66	17.05	7,814,605	-0.11(-0.64%)
Dec 21, 2011	17.00	17.26	16.82	17.16	5,180,007	+0.07(+0.41%)
Dec 20, 2011	16.87	17.16	16.75	17.09	10,047,859	+0.43(+2.56%)
Dec 19, 2011	17.08	17.16	16.61	16.66	7,395,424	-0.42(-2.44%)
Dec 16, 2011	16.52	17.13	16.52	17.08	19,318,002	+0.59(+3.59%)
Dec 15, 2011	16.33	16.59	16.22	16.49	11,945,768	+0.34(+2.10%)
Dec 14, 2011	15.71	16.18	15.57	16.15	12,537,972	+0.37(+2.37%)
Dec 13, 2011	15.88	15.98	15.73	15.77	18,880,984	+0.03(+0.18%)
Dec 12, 2011	15.48	15.85	15.43	15.74	7,120,726	+0.10(+0.63%)
Dec 09, 2011	15.31	15.75	15.25	15.65	6,592,736	+0.42(+2.74%)
Dec 08, 2011	15.61	15.61	15.05	15.23	10,005,049	-0.48(-3.07%)
Dec 07, 2011	15.73	15.85	15.61	15.71	10,832,708	-0.18(-1.14%)
Dec 06, 2011	15.86	16.15	15.81	15.89	10,907,626	-0.05(-0.30%)
Dec 05, 2011	15.70	16.14	15.66	15.94	9,031,122	+0.32(+2.04%)
Dec 02, 2011	15.69	15.83	15.44	15.62	7,768,227	-0.12(-0.74%)

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.