Indicators

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	15.34	15.61	15.34	15.35	4,261,376	+0.04(+0.23%)
Jun 29, 2011	15.39	15.46	15.10	15.32	7,559,528	-0.08(-0.51%)
Jun 28, 2011	15.17	15.47	15.16	15.39	5,451,137	+0.17(+1.12%)
Jun 27, 2011	15.09	15.37	15.02	15.22	6,578,466	+0.20(+1.34%)
Jun 24, 2011	15.36	15.36	14.89	15.02	9,016,852	-0.36(-2.32%)
Jun 23, 2011	15.00	15.45	15.00	15.38	5,683,024	+0.39(+2.57%)
Jun 22, 2011	15.18	15.29	14.98	14.99	4,207,864	-0.23(-1.50%)
Jun 21, 2011	15.06	15.30	15.01	15.22	6,077,233	+0.22(+1.43%)
Jun 20, 2011	14.65	15.20	14.63	15.01	4,942,768	+0.35(+2.37%)
Jun 17, 2011	14.59	14.91	14.45	14.66	6,995,864	+0.25(+1.71%)
Jun 16, 2011	14.34	14.62	14.24	14.41	4,017,003	+0.05(+0.37%)
Jun 15, 2011	14.35	14.49	14.13	14.36	6,250,257	-0.17(-1.14%)
Jun 14, 2011	14.16	14.78	14.15	14.52	10,784,547	+0.49(+3.47%)
Jun 13, 2011	13.89	14.26	13.84	14.04	4,318,456	+0.24(+1.71%)
Jun 10, 2011	13.82	13.97	13.75	13.80	5,283,465	-0.02(-0.15%)
Jun 09, 2011	13.97	14.00	13.79	13.82	3,651,334	-0.15(-1.06%)
Jun 08, 2011	14.19	14.35	13.91	13.97	5,577,783	-0.32(-2.21%)
Jun 07, 2011	14.24	14.48	14.06	14.29	6,960,189	+0.12(+0.87%)
Jun 06, 2011	14.30	14.34	14.07	14.16	5,522,487	-0.18(-1.24%)

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.