Indicators

Alaska Air Group (NY: ALK )

43.29 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	13.43	13.78	13.34	13.71	6,703,329	+0.09(+0.69%)
Jul 28, 2011	13.89	14.04	13.58	13.61	6,310,904	-0.28(-2.02%)
Jul 27, 2011	13.96	14.16	13.69	13.89	10,465,256	-0.16(-1.12%)
Jul 26, 2011	14.07	14.24	14.00	14.05	9,616,191	-0.06(-0.43%)
Jul 25, 2011	14.29	14.31	13.82	14.11	15,245,704	-0.32(-2.21%)
Jul 22, 2011	14.72	14.76	14.35	14.43	5,672,322	-0.36(-2.44%)
Jul 21, 2011	14.84	15.07	14.62	14.79	6,558,845	+0.06(+0.38%)
Jul 20, 2011	15.03	15.05	14.71	14.73	7,728,985	-0.25(-1.68%)
Jul 19, 2011	14.65	14.99	14.62	14.98	6,951,270	+0.36(+2.44%)
Jul 18, 2011	14.91	14.93	14.37	14.63	7,029,755	-0.42(-2.80%)
Jul 15, 2011	15.15	15.19	14.94	15.05	4,544,992	-0.02(-0.15%)
Jul 14, 2011	15.25	15.50	15.00	15.07	6,569,548	-0.08(-0.53%)
Jul 13, 2011	15.21	15.46	15.10	15.15	8,128,544	+0.11(+0.76%)
Jul 12, 2011	15.13	15.20	14.82	15.04	6,255,608	-0.16(-1.08%)
Jul 11, 2011	15.42	15.49	15.15	15.20	3,831,493	-0.40(-2.57%)
Jul 08, 2011	15.37	15.65	15.36	15.60	4,830,392	+0.11(+0.69%)
Jul 07, 2011	15.70	15.74	15.44	15.50	11,433,832	-0.13(-0.80%)
Jul 06, 2011	15.50	15.83	15.47	15.62	9,725,000	+0.21(+1.37%)
Jul 05, 2011	15.48	15.52	15.24	15.41	5,360,166	-0.09(-0.55%)

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.