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 28, 2013	23.34	23.73	23.08	23.32	29,684,260	-0.04(-0.17%)
Jun 27, 2013	22.82	23.38	22.66	23.36	5,288,370	+0.75(+3.31%)
Jun 26, 2013	23.20	23.21	22.60	22.61	3,456,905	-0.35(-1.50%)
Jun 25, 2013	23.03	23.19	22.81	22.96	4,022,800	+0.10(+0.45%)
Jun 24, 2013	22.89	23.09	22.56	22.86	3,854,681	-0.53(-2.28%)
Jun 21, 2013	24.18	24.19	22.86	23.39	6,174,447	-0.63(-2.63%)
Jun 20, 2013	24.37	24.37	23.84	24.02	2,959,685	-0.57(-2.32%)
Jun 19, 2013	25.16	25.25	24.58	24.59	3,012,306	-0.65(-2.58%)
Jun 18, 2013	24.88	25.34	24.59	25.24	2,085,202	+0.43(+1.72%)
Jun 17, 2013	25.32	25.44	24.54	24.82	2,208,727	-0.31(-1.23%)
Jun 14, 2013	25.53	25.89	24.99	25.12	2,214,970	-0.41(-1.60%)
Jun 13, 2013	25.30	25.70	25.07	25.53	2,222,105	+0.24(+0.94%)
Jun 12, 2013	25.46	25.74	25.13	25.30	2,697,920	+0.06(+0.23%)
Jun 11, 2013	24.82	25.44	24.43	25.24	3,943,423	+0.01(+0.04%)
Jun 10, 2013	25.74	26.12	25.15	25.23	2,677,853	-0.52(-2.02%)
Jun 07, 2013	24.85	25.84	24.69	25.75	3,856,911	+1.18(+4.78%)
Jun 06, 2013	24.60	24.99	23.98	24.57	3,645,537	-0.07(-0.29%)
Jun 05, 2013	25.24	25.34	24.53	24.64	3,190,235	-0.70(-2.76%)
Jun 04, 2013	25.38	25.94	25.12	25.34	3,373,515	+0.04(+0.16%)

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.