Alaska Air Group (NY: ALK )

40.02 +0.46 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 5.802 5.904 5.691 5.816 13,748,362 -0.03(-0.50%)
Oct 29, 2009 5.857 5.990 5.780 5.845 11,370,879 +0.05(+0.78%)
Oct 28, 2009 6.074 6.117 5.789 5.800 11,961,712 -0.28(-4.58%)
Oct 27, 2009 6.008 6.175 5.936 6.078 9,692,135 +0.08(+1.32%)
Oct 26, 2009 6.080 6.144 5.924 5.999 14,921,183 -0.10(-1.70%)
Oct 23, 2009 6.051 6.189 6.006 6.103 12,932,871 +0.05(+0.86%)
Oct 22, 2009 6.243 6.359 5.780 6.051 19,672,610 -0.19(-3.04%)
Oct 21, 2009 6.386 6.555 6.117 6.241 20,164,382 -0.21(-3.19%)
Oct 20, 2009 6.334 6.490 6.268 6.447 11,155,066 +0.14(+2.22%)
Oct 19, 2009 6.279 6.327 6.223 6.307 8,252,201 +0.10(+1.64%)
Oct 16, 2009 6.340 6.340 6.135 6.205 5,193,668 -0.11(-1.68%)
Oct 15, 2009 6.440 6.512 6.255 6.311 6,002,083 -0.21(-3.26%)
Oct 14, 2009 6.361 6.537 6.248 6.524 9,513,470 +0.24(+3.89%)
Oct 13, 2009 6.239 6.331 6.119 6.279 5,149,444 -0.01(-0.11%)
Oct 12, 2009 6.275 6.359 6.173 6.286 7,321,728 +0.01(+0.22%)
Oct 09, 2009 6.151 6.284 5.992 6.273 6,704,360 +0.09(+1.50%)
Oct 08, 2009 6.033 6.259 5.947 6.180 8,975,706 +0.21(+3.44%)
Oct 07, 2009 6.071 6.157 5.958 5.974 6,132,986 -0.11(-1.78%)
Oct 06, 2009 5.997 6.096 5.931 6.083 8,450,325 +0.12(+1.93%)
Oct 05, 2009 5.881 6.076 5.775 5.967 5,356,412 +0.13(+2.25%)
Oct 02, 2009 5.698 5.936 5.698 5.836 6,840,570 +0.08(+1.34%)
Oct 01, 2009 6.049 6.049 5.753 5.759 8,368,952 -0.30(-4.93%)
Sep 30, 2009 6.264 6.270 5.992 6.058 9,842,497 -0.15(-2.48%)
Sep 29, 2009 6.069 6.261 6.062 6.212 7,921,405 +0.15(+2.50%)
Sep 28, 2009 6.151 6.297 6.022 6.060 8,538,773 -0.05(-0.74%)
Sep 25, 2009 6.044 6.223 5.958 6.105 10,408,564 +0.19(+3.17%)
Sep 24, 2009 6.056 6.062 5.795 5.918 8,781,120 -0.12(-1.91%)
Sep 23, 2009 6.191 6.216 5.952 6.033 8,163,753 -0.12(-1.91%)
Sep 22, 2009 6.171 6.329 6.083 6.151 11,326,655 +0.05(+0.74%)
Sep 21, 2009 5.888 6.151 5.888 6.105 10,486,398 +0.13(+2.12%)
Sep 18, 2009 6.058 6.065 5.786 5.979 9,766,432 -0.05(-0.90%)
Sep 17, 2009 6.191 6.212 5.970 6.033 6,971,474 -0.11(-1.77%)
Sep 16, 2009 6.198 6.264 5.963 6.141 8,319,421 -0.02(-0.33%)
Sep 15, 2009 5.940 6.236 5.913 6.162 8,195,594 +0.23(+3.93%)
Sep 14, 2009 5.945 6.015 5.800 5.929 8,349,494 -0.08(-1.32%)
Sep 11, 2009 6.083 6.184 5.972 6.008 8,660,831 -0.08(-1.37%)
Sep 10, 2009 5.850 6.096 5.696 6.092 17,567,548 +0.29(+5.03%)
Sep 09, 2009 5.617 5.857 5.567 5.800 7,210,283 +0.20(+3.55%)
Sep 08, 2009 5.558 5.639 5.443 5.601 7,210,283 +0.05(+0.86%)
Sep 04, 2009 5.355 5.603 5.336 5.554 6,272,734 +0.21(+3.98%)
Sep 03, 2009 5.192 5.398 5.142 5.341 6,592,916 +0.13(+2.43%)
Sep 02, 2009 5.165 5.264 5.072 5.214 10,401,488 -0.02(-0.35%)
Sep 01, 2009 5.624 5.725 5.212 5.232 15,559,778 -0.47(-8.28%)
Aug 31, 2009 5.771 5.800 5.687 5.705 7,831,188 -0.14(-2.32%)
Aug 28, 2009 5.909 6.010 5.789 5.841 5,904,790 +0.00(+0.00%)
Aug 27, 2009 6.033 6.062 5.777 5.841 8,195,594 -0.19(-3.11%)
Aug 26, 2009 5.967 6.139 5.857 6.028 13,748,362 +0.04(+0.64%)
Aug 25, 2009 5.339 6.013 5.339 5.990 24,733,608 +0.71(+13.40%)
Aug 24, 2009 5.264 5.483 5.235 5.282 7,762,199 +0.05(+0.91%)
Aug 21, 2009 5.169 5.248 5.085 5.235 6,539,847 +0.13(+2.57%)
Aug 20, 2009 5.045 5.167 5.031 5.104 4,620,525 +0.00(+0.09%)
Aug 19, 2009 5.090 5.194 5.070 5.099 6,553,999 -0.08(-1.61%)
Aug 18, 2009 5.124 5.219 5.058 5.183 5,138,830 +0.12(+2.32%)
Aug 17, 2009 5.099 5.147 5.022 5.065 5,236,123 -0.14(-2.69%)
Aug 14, 2009 5.217 5.221 5.040 5.205 6,129,448 -0.02(-0.43%)
Aug 13, 2009 5.298 5.355 5.133 5.228 5,980,856 -0.07(-1.32%)
Aug 12, 2009 5.122 5.413 5.101 5.298 8,156,677 +0.20(+3.95%)
Aug 11, 2009 5.113 5.187 5.009 5.097 4,852,259 -0.05(-0.97%)
Aug 10, 2009 5.199 5.242 5.076 5.147 4,861,104 -0.09(-1.81%)
Aug 07, 2009 5.194 5.327 5.079 5.242 10,665,064 +0.15(+2.89%)
Aug 06, 2009 5.429 5.450 5.074 5.095 16,886,498 -0.41(-7.51%)
Aug 05, 2009 5.465 5.563 5.336 5.508 7,450,862 +0.12(+2.14%)
Aug 04, 2009 5.307 5.479 5.232 5.393 5,770,349 +0.13(+2.40%)
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.