Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.167 9.418 9.156 9.246 9,250,523 +0.02(+0.27%)
Mar 30, 2010 9.239 9.331 9.138 9.221 4,586,019 -0.00(-0.05%)
Mar 29, 2010 9.275 9.400 9.199 9.226 4,505,750 -0.04(-0.46%)
Mar 26, 2010 9.275 9.551 9.221 9.268 6,533,873 +0.05(+0.51%)
Mar 25, 2010 9.264 9.506 9.217 9.221 8,520,969 +0.01(+0.12%)
Mar 24, 2010 9.311 9.414 9.140 9.210 7,168,887 -0.18(-1.91%)
Mar 23, 2010 9.304 9.416 9.178 9.389 6,990,512 +0.13(+1.40%)
Mar 22, 2010 8.927 9.291 8.858 9.259 8,417,512 +0.25(+2.79%)
Mar 19, 2010 9.008 9.089 8.802 9.008 14,057,727 -0.05(-0.59%)
Mar 18, 2010 9.226 9.284 9.062 9.062 5,980,910 -0.14(-1.49%)
Mar 17, 2010 9.069 9.246 8.965 9.199 10,063,912 +0.16(+1.74%)
Mar 16, 2010 9.143 9.174 9.001 9.042 10,941,517 -0.11(-1.15%)
Mar 15, 2010 9.030 9.230 9.028 9.147 11,911,876 +0.05(+0.57%)
Mar 12, 2010 9.026 9.113 8.923 9.095 11,396,373 +0.04(+0.45%)
Mar 11, 2010 8.947 9.075 8.914 9.055 15,680,938 +0.06(+0.70%)
Mar 10, 2010 8.503 9.055 8.503 8.992 24,535,468 +0.48(+5.64%)
Mar 09, 2010 8.095 8.515 8.095 8.512 20,163,500 +0.42(+5.15%)
Mar 08, 2010 8.297 8.425 8.064 8.095 9,056,094 -0.24(-2.83%)
Mar 05, 2010 8.201 8.335 8.129 8.331 12,118,791 +0.21(+2.54%)
Mar 04, 2010 8.198 8.257 8.008 8.124 5,977,343 -0.09(-1.07%)
Mar 03, 2010 8.174 8.275 8.071 8.212 6,164,637 +0.08(+0.99%)
Mar 02, 2010 8.398 8.459 8.120 8.131 12,946,451 -0.20(-2.45%)
Mar 01, 2010 7.898 8.409 7.896 8.335 18,872,066 +0.49(+6.20%)
Feb 26, 2010 7.786 7.876 7.719 7.849 8,649,399 +0.09(+1.10%)
Feb 25, 2010 7.642 7.790 7.633 7.763 7,481,043 -0.07(-0.94%)
Feb 24, 2010 7.828 7.916 7.781 7.837 6,241,338 +0.01(+0.09%)
Feb 23, 2010 7.952 8.053 7.788 7.831 7,288,399 -0.14(-1.72%)
Feb 22, 2010 8.192 8.338 7.954 7.967 10,260,125 -0.22(-2.63%)
Feb 19, 2010 7.965 8.263 7.929 8.183 14,949,601 +0.21(+2.62%)
Feb 18, 2010 7.694 7.981 7.674 7.974 10,593,686 +0.29(+3.82%)
Feb 17, 2010 7.680 7.737 7.591 7.680 7,991,196 +0.05(+0.71%)
Feb 16, 2010 7.438 7.680 7.398 7.627 8,544,158 +0.28(+3.85%)
Feb 12, 2010 7.216 7.360 7.048 7.344 10,377,852 +0.09(+1.30%)
Feb 11, 2010 7.131 7.322 7.086 7.250 15,943,149 +0.13(+1.79%)
Feb 10, 2010 7.434 7.449 7.084 7.122 11,847,661 -0.36(-4.82%)
Feb 09, 2010 7.378 7.557 7.349 7.483 10,543,741 +0.22(+3.03%)
Feb 08, 2010 7.192 7.380 7.149 7.263 9,653,650 +0.05(+0.72%)
Feb 05, 2010 7.153 7.252 7.066 7.212 13,431,631 +0.04(+0.50%)
Feb 04, 2010 7.207 7.304 7.095 7.176 25,350,642 -0.28(-3.79%)
Feb 03, 2010 7.436 7.526 7.331 7.458 13,736,652 +0.00(+0.03%)
Feb 02, 2010 7.198 7.456 7.185 7.456 12,735,969 +0.29(+4.00%)
Feb 01, 2010 7.035 7.178 7.005 7.169 8,280,163 +0.14(+2.01%)
Jan 29, 2010 7.353 7.398 7.005 7.028 15,085,166 -0.28(-3.84%)
Jan 28, 2010 7.974 8.073 7.306 7.308 32,820,984 -0.88(-10.71%)
Jan 27, 2010 7.929 8.223 7.835 8.185 9,591,219 +0.23(+2.87%)
Jan 26, 2010 8.140 8.203 7.950 7.956 7,473,908 -0.23(-2.82%)
Jan 25, 2010 8.131 8.252 8.109 8.187 5,809,671 +0.10(+1.28%)
Jan 22, 2010 8.349 8.425 8.057 8.084 7,145,699 -0.26(-3.17%)
Jan 21, 2010 8.342 8.510 8.261 8.349 10,996,813 +0.05(+0.62%)
Jan 20, 2010 8.241 8.342 8.091 8.297 8,995,447 -0.04(-0.46%)
Jan 19, 2010 8.115 8.342 8.071 8.335 7,743,255 +0.25(+3.08%)
Jan 15, 2010 8.237 8.248 7.994 8.086 10,937,949 -0.30(-3.58%)
Jan 14, 2010 8.385 8.470 8.344 8.387 4,586,019 +0.01(+0.16%)
Jan 13, 2010 8.147 8.432 8.062 8.373 6,430,415 +0.28(+3.41%)
Jan 12, 2010 7.871 8.118 7.851 8.098 8,324,757 +0.18(+2.24%)
Jan 11, 2010 8.035 8.062 7.815 7.920 10,363,582 -0.05(-0.62%)
Jan 08, 2010 8.124 8.266 7.902 7.970 10,959,354 -0.16(-1.99%)
Jan 07, 2010 8.196 8.450 8.109 8.131 12,875,101 -0.04(-0.52%)
Jan 06, 2010 8.129 8.329 8.118 8.174 13,351,362 -0.07(-0.90%)
Jan 05, 2010 7.795 8.284 7.795 8.248 13,613,573 +0.43(+5.48%)
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.