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

Alaska Air Group (NY: ALK )

45.01 +0.57 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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%)
Jun 01, 2009 3.579 3.633 3.500 3.554 14,453,719 +0.06(+1.80%)
May 29, 2009 3.382 3.536 3.344 3.492 13,133,745 +0.11(+3.32%)
May 28, 2009 3.467 3.487 3.364 3.379 20,147,446 -0.01(-0.40%)
May 27, 2009 3.619 3.651 3.373 3.393 20,022,584 -0.23(-6.32%)
May 26, 2009 3.563 3.729 3.563 3.622 16,959,886 +0.00(+0.12%)
May 22, 2009 3.711 3.756 3.566 3.617 10,641,847 -0.05(-1.47%)
May 21, 2009 3.604 3.698 3.543 3.671 17,455,768 +0.09(+2.50%)
May 20, 2009 3.604 3.796 3.572 3.581 29,248,134 +0.07(+1.91%)
May 19, 2009 3.689 3.700 3.465 3.514 27,774,758 -0.18(-4.86%)
May 18, 2009 3.615 3.696 3.532 3.693 11,160,918 +0.11(+3.07%)
May 15, 2009 3.541 3.648 3.505 3.583 18,520,666 +0.02(+0.50%)
May 14, 2009 3.498 3.752 3.258 3.566 23,689,972 -0.00(-0.13%)
May 13, 2009 3.610 3.702 3.539 3.570 12,755,590 -0.15(-4.15%)
May 12, 2009 3.810 3.888 3.588 3.725 15,729,100 -0.14(-3.54%)
May 11, 2009 3.832 3.911 3.655 3.862 15,861,097 -0.06(-1.60%)
May 08, 2009 3.942 4.016 3.850 3.924 15,547,157 +0.03(+0.86%)
May 07, 2009 4.133 4.173 3.846 3.891 13,857,947 -0.22(-5.35%)
May 06, 2009 4.232 4.279 3.965 4.110 11,838,743 -0.08(-1.87%)
May 05, 2009 4.088 4.276 4.070 4.189 17,368,364 +0.09(+2.13%)
May 04, 2009 3.974 4.117 3.868 4.101 17,254,206 +0.23(+5.97%)
May 01, 2009 3.821 3.884 3.720 3.870 9,780,296 +0.11(+2.86%)
Apr 30, 2009 3.877 3.938 3.725 3.763 11,476,642 -0.07(-1.76%)
Apr 29, 2009 3.776 3.945 3.714 3.830 15,518,617 +0.13(+3.39%)
Apr 28, 2009 3.662 3.978 3.613 3.705 19,448,216 -0.01(-0.18%)
Apr 27, 2009 3.794 3.805 3.559 3.711 30,002,660 -0.28(-7.13%)
Apr 24, 2009 3.994 4.122 3.924 3.996 14,218,264 +0.10(+2.53%)
Apr 23, 2009 4.465 4.465 3.628 3.897 37,485,488 -0.55(-12.31%)
Apr 22, 2009 4.415 4.716 4.366 4.445 12,149,115 +0.00(+0.05%)
Apr 21, 2009 4.196 4.552 4.075 4.442 11,223,349 +0.24(+5.77%)
Apr 20, 2009 4.321 4.413 4.099 4.200 15,987,743 -0.24(-5.40%)
Apr 17, 2009 4.543 4.646 4.317 4.440 15,265,325 -0.10(-2.27%)
Apr 16, 2009 4.626 4.671 4.321 4.543 12,272,194 -0.07(-1.55%)
Apr 15, 2009 4.404 4.723 4.225 4.615 12,976,775 +0.16(+3.63%)
Apr 14, 2009 4.752 4.886 4.404 4.454 10,714,981 -0.39(-7.97%)
Apr 13, 2009 4.853 4.915 4.727 4.839 10,442,067 -0.08(-1.64%)
Apr 09, 2009 4.559 4.951 4.494 4.920 10,823,790 +0.50(+11.37%)
Apr 08, 2009 4.301 4.478 4.285 4.418 5,788,266 +0.13(+3.09%)
Apr 07, 2009 4.427 4.581 4.283 4.285 11,064,596 -0.24(-5.21%)
Apr 06, 2009 4.375 4.687 4.317 4.521 15,067,329 +0.09(+1.92%)
Apr 03, 2009 4.449 4.557 4.355 4.436 9,767,810 -0.07(-1.49%)
Apr 02, 2009 4.115 4.512 4.108 4.503 21,194,506 +0.45(+11.12%)
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.