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 (%)
Sep 30, 2010	11.49	11.63	11.42	11.44	11,508,749	+0.02(+0.22%)
Sep 29, 2010	11.10	11.50	11.04	11.42	9,250,523	+0.29(+2.58%)
Sep 28, 2010	11.22	11.28	11.00	11.13	5,604,539	-0.07(-0.66%)
Sep 27, 2010	10.84	11.44	10.79	11.21	9,935,482	+0.47(+4.41%)
Sep 24, 2010	10.72	10.84	10.64	10.73	5,060,496	+0.17(+1.61%)
Sep 23, 2010	10.78	10.91	10.51	10.56	6,799,651	-0.28(-2.57%)
Sep 22, 2010	10.99	11.08	10.82	10.84	4,976,660	-0.22(-1.95%)
Sep 21, 2010	10.66	11.15	10.65	11.06	10,190,559	+0.42(+3.92%)
Sep 20, 2010	10.60	10.69	10.54	10.64	6,353,714	+0.11(+1.02%)
Sep 17, 2010	10.81	10.86	10.47	10.53	7,552,393	-0.33(-3.02%)
Sep 15, 2010	10.62	10.99	10.61	10.86	8,867,017	+0.22(+2.07%)
Sep 14, 2010	10.54	10.91	10.47	10.64	7,720,066	+0.05(+0.44%)
Sep 13, 2010	10.54	10.72	10.50	10.59	7,206,346	+0.22(+2.10%)
Sep 10, 2010	10.45	10.53	10.37	10.37	6,749,706	-0.02(-0.15%)
Sep 09, 2010	10.34	10.46	10.17	10.39	10,814,871	+0.23(+2.23%)
Sep 08, 2010	10.32	10.37	10.10	10.16	7,299,101	-0.15(-1.44%)
Sep 07, 2010	10.54	10.54	10.28	10.31	9,437,816	-0.30(-2.83%)
Sep 03, 2010	10.62	10.81	10.53	10.61	9,375,385	+0.19(+1.85%)
Sep 02, 2010	10.11	10.51	10.01	10.42	10,411,743	+0.28(+2.76%)

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.