Alaska Air Group (NY: ALK )

40.06 +0.30 (+0.77%)
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 17.30 17.64 17.03 17.64 2,287,053 +0.34(+1.99%)
Oct 31, 2012 17.21 17.36 16.85 17.29 1,676,116 -0.02(-0.13%)
Oct 26, 2012 17.24 17.33 16.85 17.32 4,673,594 +0.05(+0.31%)
Oct 25, 2012 17.32 17.38 17.04 17.26 3,101,872 -0.08(-0.47%)
Oct 24, 2012 17.38 17.45 17.24 17.34 3,077,991 +0.06(+0.34%)
Oct 23, 2012 17.18 17.35 16.97 17.28 2,786,113 +0.20(+1.19%)
Oct 19, 2012 17.23 17.27 17.00 17.08 2,640,616 -0.18(-1.05%)
Oct 18, 2012 17.09 17.37 17.09 17.26 2,987,774 +0.18(+1.06%)
Oct 17, 2012 16.95 17.08 16.69 17.08 2,460,182 +0.14(+0.83%)
Oct 16, 2012 16.85 16.95 16.69 16.94 2,521,211 +0.16(+0.97%)
Oct 15, 2012 16.74 16.81 16.55 16.78 1,422,686 +0.13(+0.76%)
Oct 12, 2012 16.58 16.74 16.48 16.65 1,431,973 +0.12(+0.71%)
Oct 11, 2012 16.56 16.63 16.41 16.53 1,948,952 -0.00(-0.03%)
Oct 10, 2012 16.51 16.63 16.21 16.54 2,507,501 +0.06(+0.38%)
Oct 09, 2012 16.63 16.64 16.28 16.48 2,484,947 -0.24(-1.41%)
Oct 08, 2012 16.50 16.80 16.41 16.71 3,523,769 +0.19(+1.18%)
Oct 05, 2012 16.49 16.81 16.43 16.52 1,485,926 +0.10(+0.63%)
Oct 04, 2012 16.47 16.52 16.27 16.41 2,082,951 -0.05(-0.33%)
Oct 03, 2012 16.26 16.66 16.07 16.47 3,060,301 +0.33(+2.05%)
Oct 02, 2012 15.94 16.15 15.92 16.14 2,094,007 +0.23(+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.