Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.131 4.131 4.007 4.095 6,894,190 -0.04(-0.87%)
Jun 29, 2009 4.025 4.178 3.985 4.131 10,886,221 +0.11(+2.62%)
Jun 26, 2009 4.005 4.052 3.958 4.025 9,666,136 +0.02(+0.39%)
Jun 25, 2009 3.729 4.019 3.729 4.010 17,145,396 +0.26(+7.07%)
Jun 24, 2009 3.736 3.886 3.664 3.745 11,432,048 +0.04(+1.15%)
Jun 23, 2009 3.808 3.830 3.604 3.702 12,785,914 -0.11(-2.88%)
Jun 22, 2009 3.938 3.971 3.812 3.812 11,979,659 -0.19(-4.82%)
Jun 19, 2009 4.108 4.115 3.962 4.005 13,840,109 -0.05(-1.16%)
Jun 18, 2009 3.897 4.101 3.761 4.052 17,832,140 +0.19(+5.00%)
Jun 17, 2009 3.772 3.915 3.718 3.859 14,671,336 +0.13(+3.55%)
Jun 16, 2009 3.700 3.848 3.700 3.727 15,757,640 +0.07(+1.96%)
Jun 15, 2009 3.574 3.689 3.548 3.655 12,983,910 -0.02(-0.49%)
Jun 12, 2009 3.507 3.696 3.487 3.673 13,057,043 +0.17(+5.00%)
Jun 11, 2009 3.514 3.608 3.449 3.498 13,297,850 -0.02(-0.57%)
Jun 10, 2009 3.610 3.635 3.465 3.518 13,907,892 -0.07(-1.88%)
Jun 09, 2009 3.552 3.622 3.467 3.586 11,378,535 +0.04(+1.01%)
Jun 08, 2009 3.552 3.583 3.469 3.550 17,459,336 -0.02(-0.50%)
Jun 05, 2009 3.579 3.604 3.453 3.568 12,728,834 +0.05(+1.47%)
Jun 04, 2009 3.628 3.648 3.456 3.516 12,491,595 -0.11(-3.09%)
Jun 03, 2009 3.597 3.666 3.543 3.628 15,950,284 -0.02(-0.49%)
Jun 02, 2009 3.574 3.788 3.561 3.646 18,222,780 +0.09(+2.59%)
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.