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, 2014	43.28	43.62	42.93	43.13	3,766,670	-0.15(-0.35%)
Jun 27, 2014	42.84	43.29	42.56	43.28	5,127,432	+0.38(+0.89%)
Jun 26, 2014	43.23	43.23	42.77	42.89	2,732,544	-0.34(-0.80%)
Jun 25, 2014	42.44	43.26	42.15	43.24	2,878,891	+0.78(+1.83%)
Jun 24, 2014	42.40	43.16	42.33	42.46	3,596,520	-0.10(-0.25%)
Jun 23, 2014	43.05	43.31	42.03	42.57	3,064,029	-0.54(-1.26%)
Jun 20, 2014	43.28	43.42	42.97	43.11	3,008,928	+0.06(+0.15%)
Jun 19, 2014	43.27	43.52	42.58	43.05	2,689,786	-0.13(-0.29%)
Jun 18, 2014	43.21	43.28	42.73	43.18	2,541,676	+0.10(+0.23%)
Jun 17, 2014	42.47	43.29	42.44	43.08	2,747,972	+0.69(+1.64%)
Jun 16, 2014	42.78	43.08	42.13	42.38	3,870,259	-0.79(-1.82%)
Jun 13, 2014	42.22	43.40	42.22	43.17	3,919,629	+0.98(+2.33%)
Jun 12, 2014	43.42	43.46	41.86	42.18	6,761,934	-1.76(-4.00%)
Jun 11, 2014	44.33	44.39	43.78	43.94	3,720,386	-0.86(-1.92%)
Jun 10, 2014	44.90	45.07	44.35	44.80	2,467,180	-0.53(-1.17%)
Jun 06, 2014	45.08	45.34	44.80	45.33	3,564,341	+0.46(+1.02%)
Jun 05, 2014	45.32	45.69	44.72	44.87	3,763,585	-0.15(-0.33%)
Jun 04, 2014	45.25	45.36	44.88	45.02	4,189,842	-0.30(-0.66%)
Jun 03, 2014	45.42	45.82	45.14	45.32	3,607,099	-0.08(-0.18%)

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.