Skip to main content

Alaska Air Group (NY: ALK )

39.75 -1.23 (-3.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.86 21.03 20.72 20.86 2,146,633 +0.03(+0.15%)
Jan 30, 2013 20.97 21.06 20.75 20.83 1,907,824 -0.14(-0.65%)
Jan 29, 2013 21.12 21.25 20.78 20.97 2,902,422 -0.32(-1.51%)
Jan 28, 2013 21.15 21.49 21.05 21.29 3,731,180 +0.21(+0.99%)
Jan 25, 2013 20.98 21.21 20.55 21.08 4,175,189 +0.10(+0.47%)
Jan 24, 2013 21.14 21.63 20.67 20.98 3,824,935 -0.12(-0.56%)
Jan 23, 2013 21.44 21.44 21.00 21.10 2,849,795 -0.24(-1.12%)
Jan 22, 2013 21.16 21.44 20.98 21.34 3,833,780 +0.24(+1.16%)
Jan 18, 2013 21.24 21.27 20.96 21.09 2,783,459 -0.18(-0.85%)
Jan 17, 2013 21.36 21.42 21.16 21.27 2,860,851 +0.03(+0.13%)
Jan 16, 2013 21.12 21.32 20.98 21.25 2,344,315 +0.13(+0.60%)
Jan 15, 2013 21.01 21.25 20.72 21.12 1,903,401 +0.12(+0.58%)
Jan 14, 2013 21.19 21.23 20.88 21.00 2,230,659 -0.19(-0.88%)
Jan 11, 2013 20.88 21.19 20.80 21.18 3,142,558 +0.39(+1.89%)
Jan 10, 2013 21.03 21.14 20.78 20.79 2,289,035 -0.15(-0.73%)
Jan 09, 2013 20.88 21.02 20.83 20.94 2,364,215 +0.14(+0.67%)
Jan 08, 2013 20.93 21.31 20.76 20.80 3,865,179 -0.16(-0.76%)
Jan 07, 2013 20.51 21.21 20.51 20.96 4,599,740 +0.44(+2.14%)
Jan 04, 2013 20.24 20.58 20.21 20.52 2,686,609 +0.28(+1.39%)
Jan 03, 2013 19.91 20.27 19.59 20.24 5,754,871 +0.37(+1.87%)
Jan 02, 2013 19.91 20.00 19.72 19.87 4,805,823 +0.38(+1.97%)
Dec 31, 2012 19.37 19.57 19.28 19.49 3,058,533 +0.16(+0.84%)
Dec 28, 2012 19.53 19.56 19.28 19.32 2,609,217 -0.24(-1.23%)
Dec 27, 2012 19.65 19.78 19.41 19.56 1,941,876 -0.10(-0.51%)
Dec 26, 2012 19.95 20.05 19.60 19.66 2,580,029 -0.30(-1.52%)
Dec 24, 2012 20.05 20.12 19.87 19.97 842,025 -0.12(-0.61%)
Dec 21, 2012 20.18 20.19 19.94 20.09 4,916,826 -0.23(-1.11%)
Dec 20, 2012 20.29 20.37 20.06 20.31 2,418,611 +0.05(+0.27%)
Dec 19, 2012 20.04 20.42 20.04 20.26 3,431,783 +0.19(+0.97%)
Dec 18, 2012 19.92 20.09 19.83 20.07 3,851,469 +0.18(+0.89%)
Dec 17, 2012 19.63 20.01 19.61 19.89 2,795,842 +0.37(+1.90%)
Dec 14, 2012 19.54 19.72 19.31 19.52 2,549,072 -0.08(-0.42%)
Dec 13, 2012 19.47 19.84 19.47 19.60 1,683,166 +0.10(+0.51%)
Dec 12, 2012 19.62 19.82 19.46 19.50 1,832,643 -0.14(-0.71%)
Dec 11, 2012 19.34 19.75 19.20 19.64 2,565,877 +0.40(+2.07%)
Dec 10, 2012 19.19 19.36 19.04 19.24 2,453,106 +0.02(+0.12%)
Dec 07, 2012 19.33 19.40 19.07 19.22 3,016,077 -0.01(-0.05%)
Dec 06, 2012 19.20 19.37 19.12 19.23 2,622,926 +0.02(+0.12%)
Dec 05, 2012 19.29 19.41 19.15 19.21 3,116,024 -0.05(-0.28%)
Dec 04, 2012 19.27 19.44 19.02 19.26 2,793,188 -0.07(-0.37%)
Nov 30, 2012 19.27 19.48 19.12 19.33 8,737,339 +0.06(+0.33%)
Nov 29, 2012 19.35 19.36 19.10 19.27 2,121,868 +0.02(+0.12%)
Nov 28, 2012 19.12 19.25 18.90 19.25 3,633,887 +0.13(+0.69%)
Nov 27, 2012 19.14 19.33 19.08 19.12 2,238,177 -0.10(-0.49%)
Nov 26, 2012 19.22 19.32 18.74 19.21 2,573,837 -0.00(-0.02%)
Nov 23, 2012 18.99 19.23 18.85 19.22 704,004 +0.31(+1.63%)
Nov 21, 2012 18.90 18.93 18.72 18.91 905,106 -0.00(-0.02%)
Nov 20, 2012 18.74 18.94 18.58 18.91 1,837,494 +0.13(+0.70%)
Nov 19, 2012 18.49 18.79 18.49 18.78 1,942,071 +0.37(+1.99%)
Nov 16, 2012 18.43 18.44 17.89 18.42 2,197,747 -0.07(-0.39%)
Nov 15, 2012 18.32 18.77 18.12 18.49 2,125,315 +0.16(+0.89%)
Nov 14, 2012 18.73 18.96 18.28 18.32 2,053,663 -0.36(-1.94%)
Nov 13, 2012 18.62 19.21 18.54 18.69 2,052,359 -0.01(-0.05%)
Nov 12, 2012 18.50 18.77 18.36 18.70 1,587,348 +0.29(+1.60%)
Nov 09, 2012 18.52 18.75 18.25 18.40 1,731,856 -0.21(-1.14%)
Nov 08, 2012 18.31 18.74 18.19 18.61 2,236,249 +0.32(+1.76%)
Nov 07, 2012 18.62 18.62 18.13 18.29 2,098,765 -0.46(-2.44%)
Nov 06, 2012 18.18 18.77 18.14 18.75 2,447,547 +0.60(+3.31%)
Nov 05, 2012 17.71 18.15 17.68 18.15 2,366,953 +0.49(+2.79%)
Nov 02, 2012 17.69 17.81 17.56 17.66 1,475,047 +0.02(+0.10%)
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.