Alaska Air Group (NY: ALK )

39.56 -0.20 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.00 13.09 12.82 12.82 3,322,108 -0.18(-1.39%)
Dec 30, 2010 12.98 13.08 12.97 13.00 2,825,030 +0.01(+0.10%)
Dec 29, 2010 12.94 13.20 12.86 12.99 5,131,754 +0.09(+0.68%)
Dec 28, 2010 12.82 12.93 12.74 12.90 3,792,651 +0.11(+0.87%)
Dec 27, 2010 12.93 12.96 12.60 12.79 4,068,609 -0.19(-1.48%)
Dec 23, 2010 13.19 13.25 12.96 12.98 2,517,231 -0.20(-1.54%)
Dec 22, 2010 13.41 13.47 13.14 13.18 3,978,392 -0.17(-1.29%)
Dec 21, 2010 13.09 13.38 13.04 13.35 5,237,892 +0.31(+2.41%)
Dec 20, 2010 13.00 13.09 12.89 13.04 7,174,904 +0.04(+0.31%)
Dec 17, 2010 12.77 13.04 12.67 13.00 13,737,748 +0.22(+1.72%)
Dec 16, 2010 12.80 12.84 12.63 12.78 6,336,417 -0.02(-0.12%)
Dec 15, 2010 12.77 12.90 12.66 12.80 7,953,247 +0.06(+0.44%)
Dec 14, 2010 12.77 12.93 12.70 12.74 5,198,975 -0.03(-0.27%)
Dec 13, 2010 12.91 12.99 12.71 12.77 4,777,962 -0.10(-0.81%)
Dec 10, 2010 12.79 12.89 12.64 12.88 6,338,186 +0.13(+1.03%)
Dec 09, 2010 12.76 12.81 12.64 12.75 5,174,210 +0.08(+0.61%)
Dec 08, 2010 12.73 12.73 12.49 12.67 3,541,459 -0.04(-0.30%)
Dec 07, 2010 12.81 12.87 12.59 12.71 4,809,804 +0.04(+0.29%)
Dec 06, 2010 12.63 12.74 12.56 12.67 4,360,488 +0.03(+0.27%)
Dec 03, 2010 12.66 12.66 12.54 12.64 5,036,231 +0.13(+1.03%)
Dec 02, 2010 12.51 12.57 12.37 12.51 3,640,521 -0.03(-0.25%)
Dec 01, 2010 12.62 12.66 12.44 12.54 5,632,370 +0.10(+0.84%)
Nov 30, 2010 12.41 12.51 12.33 12.44 4,417,094 -0.11(-0.90%)
Nov 29, 2010 12.55 12.70 12.36 12.55 4,293,267 -0.10(-0.75%)
Nov 26, 2010 12.59 12.66 12.53 12.64 3,215,970 -0.02(-0.14%)
Nov 24, 2010 12.38 12.66 12.29 12.66 6,003,852 +0.31(+2.51%)
Nov 23, 2010 12.43 12.46 12.26 12.35 4,586,915 -0.19(-1.48%)
Nov 22, 2010 12.42 12.57 12.34 12.54 4,937,169 +0.09(+0.76%)
Nov 19, 2010 12.22 12.53 12.16 12.44 6,026,849 +0.20(+1.64%)
Nov 18, 2010 12.00 12.33 12.00 12.24 6,686,671 +0.28(+2.34%)
Nov 17, 2010 12.28 12.36 11.91 11.96 5,929,556 -0.29(-2.34%)
Nov 16, 2010 12.13 12.29 12.05 12.25 8,084,150 +0.03(+0.22%)
Nov 15, 2010 12.29 12.32 12.10 12.22 3,681,207 +0.04(+0.32%)
Nov 12, 2010 12.05 12.39 12.05 12.18 6,007,390 +0.04(+0.34%)
Nov 11, 2010 12.21 12.44 12.04 12.14 5,140,599 -0.09(-0.70%)
Nov 10, 2010 12.11 12.25 11.99 12.23 5,303,344 +0.12(+1.01%)
Nov 09, 2010 12.46 12.52 12.07 12.11 5,345,799 -0.35(-2.83%)
Nov 08, 2010 12.56 12.60 12.37 12.46 5,520,926 -0.18(-1.40%)
Nov 05, 2010 12.48 12.77 12.48 12.64 7,618,913 +0.14(+1.14%)
Nov 04, 2010 12.38 12.53 12.28 12.49 8,190,287 +0.27(+2.24%)
Nov 03, 2010 12.05 12.27 11.96 12.22 4,730,200 +0.18(+1.48%)
Nov 02, 2010 11.96 12.07 11.88 12.04 5,059,227 +0.18(+1.54%)
Nov 01, 2010 11.94 11.95 11.77 11.86 5,911,866 -0.08(-0.68%)
Oct 29, 2010 11.89 11.98 11.77 11.94 4,036,768 -0.00(-0.02%)
Oct 28, 2010 11.87 11.99 11.69 11.94 6,148,907 +0.12(+1.03%)
Oct 27, 2010 11.56 11.85 11.43 11.82 6,055,152 +0.33(+2.83%)
Oct 25, 2010 11.43 11.62 11.36 11.49 5,929,556 +0.11(+0.97%)
Oct 22, 2010 11.18 11.41 11.15 11.38 7,318,190 +0.24(+2.17%)
Oct 21, 2010 11.34 11.40 10.89 11.14 12,658,682 -0.03(-0.28%)
Oct 20, 2010 10.58 11.24 10.58 11.17 9,072,999 +0.66(+6.30%)
Oct 19, 2010 10.61 10.75 10.43 10.51 6,508,006 -0.25(-2.33%)
Oct 18, 2010 10.66 10.77 10.63 10.76 4,877,024 +0.10(+0.93%)
Oct 15, 2010 10.86 10.87 10.57 10.66 7,434,941 -0.05(-0.49%)
Oct 14, 2010 10.72 10.76 10.63 10.71 6,851,184 -0.04(-0.34%)
Oct 13, 2010 10.77 10.80 10.67 10.75 7,068,766 +0.05(+0.46%)
Oct 12, 2010 10.57 10.75 10.52 10.70 6,341,724 +0.07(+0.64%)
Oct 11, 2010 10.89 10.95 10.63 10.63 5,558,074 -0.26(-2.43%)
Oct 08, 2010 10.54 11.01 10.54 10.90 14,206,523 +0.38(+3.63%)
Oct 07, 2010 11.10 11.17 10.14 10.51 33,974,656 -0.51(-4.62%)
Oct 06, 2010 11.05 11.21 10.93 11.02 4,615,218 -0.02(-0.23%)
Oct 05, 2010 11.09 11.11 10.80 11.05 11,353,189 +0.07(+0.60%)
Oct 04, 2010 11.24 11.39 10.85 10.98 6,688,440 -0.28(-2.45%)
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.