Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.37 32.02 31.15 31.79 2,604,374 +0.41(+1.32%)
Oct 30, 2013 31.81 31.91 30.87 31.38 2,237,655 -0.36(-1.15%)
Oct 29, 2013 31.74 32.14 31.20 31.74 3,232,020 +0.20(+0.63%)
Oct 28, 2013 31.46 31.83 31.21 31.55 2,323,001 -0.02(-0.06%)
Oct 25, 2013 31.31 31.75 31.09 31.56 2,355,894 +0.21(+0.67%)
Oct 24, 2013 31.04 31.63 30.73 31.35 3,256,468 +1.19(+3.95%)
Oct 23, 2013 29.88 30.28 29.48 30.16 3,385,376 +0.22(+0.72%)
Oct 22, 2013 29.90 30.38 29.72 29.94 1,683,353 +0.32(+1.06%)
Oct 21, 2013 29.65 29.80 29.41 29.63 1,828,707 +0.14(+0.49%)
Oct 18, 2013 29.70 29.79 29.39 29.48 1,866,046 +0.03(+0.11%)
Oct 17, 2013 28.96 29.54 28.86 29.45 2,826,629 +0.51(+1.77%)
Oct 16, 2013 28.64 29.20 28.59 28.94 3,888,559 +0.73(+2.58%)
Oct 15, 2013 28.61 28.76 28.17 28.21 2,997,320 -0.37(-1.31%)
Oct 14, 2013 27.95 28.63 27.86 28.58 2,931,977 +0.46(+1.65%)
Oct 11, 2013 28.26 28.30 27.75 28.12 3,754,762 +0.05(+0.18%)
Oct 10, 2013 28.15 28.23 27.93 28.07 2,618,599 +0.43(+1.55%)
Oct 09, 2013 27.64 27.92 27.11 27.64 3,438,272 +0.05(+0.18%)
Oct 08, 2013 28.57 28.64 27.48 27.59 5,034,057 -1.48(-5.09%)
Oct 07, 2013 28.95 29.39 28.57 29.07 3,037,770 -0.07(-0.25%)
Oct 04, 2013 29.06 29.37 28.93 29.15 1,685,575 -0.01(-0.03%)
Oct 03, 2013 29.18 29.27 28.58 29.16 2,212,318 -0.05(-0.15%)
Oct 02, 2013 29.34 29.43 28.91 29.20 1,870,046 -0.16(-0.54%)
Oct 01, 2013 28.28 29.57 28.09 29.36 5,252,755 +1.18(+4.20%)
Sep 30, 2013 28.16 28.35 27.91 28.17 3,242,244 -0.44(-1.53%)
Sep 27, 2013 28.58 28.79 28.24 28.61 2,146,086 -0.28(-0.97%)
Sep 26, 2013 28.58 29.02 28.53 28.89 2,292,329 +0.35(+1.23%)
Sep 25, 2013 28.75 28.84 28.30 28.54 1,830,041 -0.14(-0.49%)
Sep 24, 2013 28.28 29.13 28.28 28.68 2,359,450 +0.42(+1.50%)
Sep 23, 2013 28.05 28.38 27.78 28.26 2,182,536 +0.31(+1.09%)
Sep 20, 2013 28.22 28.50 27.94 27.95 3,094,223 -0.21(-0.73%)
Sep 19, 2013 28.25 28.36 27.98 28.16 1,926,499 -0.01(-0.05%)
Sep 18, 2013 27.96 28.20 27.76 28.17 1,614,899 +0.10(+0.37%)
Sep 17, 2013 27.81 28.09 27.67 28.07 1,572,670 +0.35(+1.25%)
Sep 16, 2013 27.56 27.79 27.28 27.72 2,243,878 +0.57(+2.10%)
Sep 13, 2013 26.83 27.23 26.66 27.15 1,980,729 +0.47(+1.75%)
Sep 12, 2013 27.25 27.50 26.65 26.68 2,490,580 -0.66(-2.42%)
Sep 11, 2013 27.49 27.56 27.12 27.34 1,637,568 -0.29(-1.06%)
Sep 10, 2013 26.76 27.66 26.73 27.64 4,438,861 +1.30(+4.94%)
Sep 09, 2013 25.97 26.39 25.86 26.33 2,435,017 +0.52(+2.00%)
Sep 06, 2013 26.09 26.25 25.56 25.82 1,752,252 -0.26(-1.00%)
Sep 05, 2013 26.15 26.67 26.06 26.08 2,435,461 -0.00(-0.02%)
Sep 04, 2013 25.47 26.14 25.37 26.08 2,795,513 +0.67(+2.62%)
Sep 03, 2013 25.95 26.23 25.23 25.42 4,027,246 -0.06(-0.23%)
Aug 30, 2013 26.03 26.17 25.41 25.48 3,096,445 -0.50(-1.92%)
Aug 29, 2013 25.58 26.25 25.45 25.97 3,216,462 +0.40(+1.58%)
Aug 28, 2013 25.60 25.77 25.29 25.57 2,896,416 -0.06(-0.25%)
Aug 27, 2013 26.70 26.70 25.37 25.63 4,170,822 -1.51(-5.55%)
Aug 26, 2013 27.45 27.45 27.07 27.14 2,863,078 -0.31(-1.11%)
Aug 23, 2013 27.16 27.47 26.97 27.45 3,144,897 +0.34(+1.24%)
Aug 22, 2013 26.50 27.12 26.49 27.11 1,855,378 +0.72(+2.73%)
Aug 21, 2013 26.28 26.56 26.12 26.39 1,798,036 +0.09(+0.36%)
Aug 20, 2013 25.94 26.52 25.86 26.29 2,789,290 +0.47(+1.83%)
Aug 19, 2013 26.40 26.40 25.79 25.82 1,958,059 -0.49(-1.88%)
Aug 16, 2013 26.04 26.56 26.04 26.32 2,297,219 +0.26(+1.00%)
Aug 15, 2013 26.08 26.38 25.57 26.06 4,733,125 -0.29(-1.11%)
Aug 14, 2013 26.31 26.65 25.68 26.35 6,084,875 -0.05(-0.20%)
Aug 13, 2013 27.41 27.42 25.43 26.40 13,570,841 -0.87(-3.18%)
Aug 12, 2013 27.00 27.68 26.88 27.27 4,859,366 +0.19(+0.70%)
Aug 09, 2013 27.73 27.86 27.02 27.08 3,362,706 -0.78(-2.79%)
Aug 08, 2013 27.87 28.04 27.67 27.86 4,377,518 +0.38(+1.39%)
Aug 07, 2013 27.31 27.60 26.84 27.48 2,609,708 +0.13(+0.49%)
Aug 06, 2013 27.91 28.02 26.97 27.34 4,201,049 -0.57(-2.05%)
Aug 05, 2013 28.22 28.55 27.72 27.91 4,099,256 -0.49(-1.71%)
Aug 02, 2013 27.93 28.43 27.25 28.40 3,387,598 +0.40(+1.45%)
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.