Indicators

Alaska Air Group (NY: ALK )

40.02 +0.46 (+1.16%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.63	14.94	14.42	14.89	7,429,634	+0.32(+2.20%)
Apr 28, 2011	14.55	14.63	14.33	14.57	5,464,319	+0.00(+0.00%)
Apr 27, 2011	14.13	14.60	14.08	14.57	7,319,959	+0.48(+3.40%)
Apr 26, 2011	13.79	14.15	13.71	14.09	8,508,701	+0.31(+2.26%)
Apr 25, 2011	13.67	13.89	13.52	13.78	4,341,029	+0.08(+0.61%)
Apr 21, 2011	13.97	13.97	13.44	13.70	3,297,342	-0.06(-0.43%)
Apr 20, 2011	13.79	13.91	13.66	13.76	3,937,706	+0.15(+1.13%)
Apr 19, 2011	13.71	13.77	13.51	13.60	4,730,200	-0.04(-0.31%)
Apr 18, 2011	13.65	13.73	13.34	13.65	5,857,028	-0.01(-0.10%)
Apr 15, 2011	13.59	13.74	13.48	13.66	3,856,334	+0.03(+0.23%)
Apr 14, 2011	13.56	13.73	13.52	13.63	5,759,735	-0.12(-0.90%)
Apr 13, 2011	14.18	14.18	13.64	13.75	6,092,300	-0.37(-2.59%)
Apr 12, 2011	13.52	14.30	13.52	14.12	13,219,443	+0.55(+4.05%)
Apr 11, 2011	13.61	13.71	13.46	13.57	7,235,049	-0.02(-0.18%)
Apr 08, 2011	14.28	14.29	13.56	13.59	7,565,844	-0.64(-4.47%)
Apr 07, 2011	14.36	14.39	14.08	14.23	3,532,614	-0.08(-0.54%)
Apr 06, 2011	14.29	14.37	14.01	14.31	3,953,627	+0.15(+1.05%)
Apr 05, 2011	14.16	14.30	14.07	14.16	3,527,307	+0.02(+0.11%)
Apr 04, 2011	14.18	14.24	14.02	14.14	4,208,357	-0.04(-0.27%)

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.