Alaska Air Group (NY: ALK )

39.76 -1.22 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 55.09 54.64 54.64 54.64 986,997 -0.01(-0.02%)
Dec 30, 2014 54.62 55.32 54.37 54.65 911,903 +0.04(+0.07%)
Dec 29, 2014 53.79 54.81 53.54 54.61 918,327 +0.65(+1.20%)
Dec 26, 2014 53.71 54.38 53.54 53.96 772,544 +0.27(+0.51%)
Dec 24, 2014 52.33 53.69 53.69 53.69 688,841 +1.80(+3.47%)
Dec 23, 2014 52.32 52.43 51.58 51.89 836,322 +0.02(+0.04%)
Dec 22, 2014 51.71 52.80 51.71 51.87 844,730 +0.52(+1.02%)
Dec 19, 2014 51.37 51.78 50.77 51.35 2,003,512 -0.16(-0.32%)
Dec 18, 2014 51.43 51.77 50.67 51.51 1,229,745 +0.28(+0.55%)
Dec 17, 2014 50.95 51.70 49.87 51.23 1,789,007 +0.32(+0.63%)
Dec 16, 2014 52.77 52.97 50.89 50.91 2,287,849 -1.80(-3.42%)
Dec 15, 2014 51.45 53.03 51.03 52.71 2,150,214 +1.68(+3.30%)
Dec 12, 2014 51.78 52.10 50.74 51.03 1,761,159 -0.15(-0.29%)
Dec 11, 2014 51.02 51.33 50.58 51.17 1,841,623 +0.71(+1.41%)
Dec 10, 2014 52.09 52.53 50.42 50.46 1,625,224 -1.11(-2.15%)
Dec 09, 2014 51.31 51.66 50.34 51.57 1,668,698 -0.95(-1.81%)
Dec 08, 2014 52.47 53.26 52.28 52.52 1,284,960 +0.16(+0.31%)
Dec 05, 2014 52.31 52.97 52.21 52.35 1,350,809 +0.48(+0.92%)
Dec 04, 2014 53.06 53.72 51.64 51.88 2,402,182 -0.02(-0.04%)
Dec 03, 2014 50.63 51.96 50.54 51.90 1,710,875 +1.38(+2.73%)
Dec 02, 2014 50.45 51.39 49.98 50.51 2,257,701 -0.15(-0.29%)
Dec 01, 2014 53.51 53.52 50.59 50.66 2,923,079 -3.31(-6.13%)
Nov 28, 2014 53.13 54.83 53.05 53.97 1,325,929 +2.59(+5.04%)
Nov 26, 2014 51.20 51.38 51.38 51.38 809,372 +0.27(+0.52%)
Nov 25, 2014 50.38 51.33 50.30 51.12 1,154,521 +0.53(+1.05%)
Nov 24, 2014 50.22 50.82 50.10 50.59 1,110,294 +0.76(+1.52%)
Nov 21, 2014 49.93 50.02 48.74 49.83 1,370,790 +0.24(+0.48%)
Nov 20, 2014 49.69 50.20 49.09 49.59 1,445,766 -0.51(-1.02%)
Nov 19, 2014 50.74 50.97 49.90 50.10 1,826,013 -0.97(-1.90%)
Nov 18, 2014 50.20 51.35 50.19 51.07 1,297,998 +0.91(+1.82%)
Nov 17, 2014 50.49 50.95 49.98 50.16 1,672,570 -0.44(-0.87%)
Nov 14, 2014 51.21 51.43 50.56 50.60 1,360,612 -0.71(-1.38%)
Nov 13, 2014 51.40 51.94 50.98 51.31 1,165,049 +0.06(+0.12%)
Nov 12, 2014 50.97 51.31 50.39 51.24 964,174 +0.03(+0.05%)
Nov 11, 2014 51.54 51.84 50.90 51.21 845,055 -0.16(-0.32%)
Nov 10, 2014 50.22 51.45 49.91 51.38 1,127,264 +1.08(+2.14%)
Nov 07, 2014 50.54 51.05 50.08 50.30 1,288,345 -0.24(-0.47%)
Nov 06, 2014 49.85 50.86 49.66 50.54 1,336,228 +1.30(+2.65%)
Nov 05, 2014 51.06 51.08 49.13 49.23 2,064,164 -1.30(-2.56%)
Nov 04, 2014 49.94 51.01 49.88 50.53 1,635,582 +0.88(+1.76%)
Nov 03, 2014 48.55 49.70 48.45 49.65 2,000,994 +1.09(+2.25%)
Oct 31, 2014 48.53 49.08 48.19 48.56 1,645,386 +0.99(+2.09%)
Oct 30, 2014 47.40 48.00 47.06 47.56 1,752,478 -0.70(-1.46%)
Oct 29, 2014 48.10 48.39 47.18 48.27 1,709,227 +0.11(+0.23%)
Oct 28, 2014 47.49 48.42 47.07 48.16 2,359,883 +0.88(+1.87%)
Oct 27, 2014 45.90 47.36 45.80 47.27 2,567,577 +1.48(+3.23%)
Oct 24, 2014 44.89 45.85 44.65 45.80 2,093,530 +0.23(+0.50%)
Oct 23, 2014 44.03 45.99 43.90 45.57 3,964,378 +2.90(+6.80%)
Oct 22, 2014 43.46 43.64 42.62 42.67 1,893,908 -0.56(-1.29%)
Oct 21, 2014 42.78 43.91 42.78 43.22 2,023,459 +1.06(+2.51%)
Oct 20, 2014 40.78 42.17 40.64 42.16 2,128,071 +1.39(+3.40%)
Oct 17, 2014 40.60 41.09 40.39 40.78 1,702,676 +0.82(+2.05%)
Oct 16, 2014 37.85 40.13 37.43 39.96 2,341,539 +1.65(+4.31%)
Oct 15, 2014 38.11 39.35 37.12 38.31 3,393,633 -0.64(-1.64%)
Oct 14, 2014 38.33 39.44 38.25 38.94 2,218,955 +1.01(+2.67%)
Oct 13, 2014 38.64 39.35 37.88 37.93 2,696,378 -0.80(-2.07%)
Oct 10, 2014 38.83 39.60 38.54 38.73 2,144,732 -0.20(-0.52%)
Oct 09, 2014 39.46 40.09 38.80 38.94 2,668,035 -0.16(-0.42%)
Oct 08, 2014 39.04 39.27 37.41 39.10 2,831,256 +0.05(+0.14%)
Oct 07, 2014 39.36 39.82 38.90 39.04 1,703,911 -0.63(-1.59%)
Oct 06, 2014 40.58 40.69 39.66 39.67 736,553 -0.60(-1.49%)
Oct 03, 2014 39.69 40.45 39.52 40.28 1,069,594 +1.12(+2.87%)
Oct 02, 2014 39.12 39.72 38.39 39.15 1,092,996 +0.16(+0.42%)
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.