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

Alaska Air Group (NY: ALK )

40.02 +0.46 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 9.244 9.497 9.233 9.323 9,173,830 +0.02(+0.27%)
Mar 30, 2010 9.316 9.409 9.214 9.298 4,547,997 -0.00(-0.05%)
Mar 29, 2010 9.352 9.479 9.275 9.303 4,468,394 -0.04(-0.46%)
Mar 26, 2010 9.352 9.631 9.298 9.346 6,479,702 +0.05(+0.51%)
Mar 25, 2010 9.341 9.585 9.294 9.298 8,450,325 +0.01(+0.12%)
Mar 24, 2010 9.389 9.493 9.217 9.287 7,109,452 -0.18(-1.91%)
Mar 23, 2010 9.382 9.495 9.255 9.468 6,932,556 +0.13(+1.40%)
Mar 22, 2010 9.002 9.368 8.932 9.337 8,347,725 +0.25(+2.79%)
Mar 19, 2010 9.083 9.165 8.875 9.083 13,941,179 -0.05(-0.59%)
Mar 18, 2010 9.303 9.361 9.138 9.138 5,931,325 -0.14(-1.49%)
Mar 17, 2010 9.144 9.323 9.040 9.275 9,980,476 +0.16(+1.74%)
Mar 16, 2010 9.219 9.251 9.077 9.117 10,850,804 -0.11(-1.15%)
Mar 15, 2010 9.106 9.307 9.104 9.223 11,813,119 +0.05(+0.57%)
Mar 12, 2010 9.101 9.190 8.997 9.171 11,301,889 +0.04(+0.45%)
Mar 11, 2010 9.022 9.151 8.988 9.131 15,550,933 +0.06(+0.70%)
Mar 10, 2010 8.575 9.131 8.575 9.067 24,332,054 +0.48(+5.64%)
Mar 09, 2010 8.163 8.586 8.163 8.584 19,996,330 +0.42(+5.15%)
Mar 08, 2010 8.367 8.495 8.131 8.163 8,981,013 -0.24(-2.83%)
Mar 05, 2010 8.269 8.405 8.197 8.400 12,018,318 +0.21(+2.54%)
Mar 04, 2010 8.267 8.326 8.075 8.192 5,927,787 -0.09(-1.07%)
Mar 03, 2010 8.242 8.344 8.138 8.281 6,113,528 +0.08(+0.99%)
Mar 02, 2010 8.468 8.529 8.188 8.199 12,839,116 -0.21(-2.45%)
Mar 01, 2010 7.964 8.480 7.962 8.405 18,715,604 +0.49(+6.20%)
Feb 26, 2010 7.851 7.941 7.783 7.914 8,577,690 +0.09(+1.10%)
Feb 25, 2010 7.706 7.855 7.697 7.828 7,419,021 -0.07(-0.94%)
Feb 24, 2010 7.894 7.982 7.846 7.903 6,189,593 +0.01(+0.09%)
Feb 23, 2010 8.018 8.120 7.853 7.896 7,227,973 -0.14(-1.72%)
Feb 22, 2010 8.260 8.407 8.021 8.034 10,175,061 -0.22(-2.63%)
Feb 19, 2010 8.032 8.333 7.996 8.251 14,825,659 +0.21(+2.62%)
Feb 18, 2010 7.758 8.048 7.738 8.041 10,505,857 +0.30(+3.82%)
Feb 17, 2010 7.745 7.801 7.654 7.745 7,924,943 +0.05(+0.71%)
Feb 16, 2010 7.500 7.745 7.460 7.690 8,473,321 +0.28(+3.85%)
Feb 12, 2010 7.277 7.421 7.107 7.405 10,291,813 +0.09(+1.30%)
Feb 11, 2010 7.191 7.383 7.145 7.311 15,810,970 +0.13(+1.79%)
Feb 10, 2010 7.496 7.512 7.143 7.182 11,749,436 -0.36(-4.82%)
Feb 09, 2010 7.439 7.620 7.410 7.546 10,456,326 +0.22(+3.03%)
Feb 08, 2010 7.252 7.442 7.209 7.324 9,573,615 +0.05(+0.72%)
Feb 05, 2010 7.213 7.313 7.125 7.272 13,320,273 +0.04(+0.50%)
Feb 04, 2010 7.268 7.365 7.154 7.236 25,140,468 -0.28(-3.79%)
Feb 03, 2010 7.498 7.589 7.392 7.521 13,622,766 +0.00(+0.03%)
Feb 02, 2010 7.258 7.519 7.245 7.519 12,630,379 +0.29(+4.00%)
Feb 01, 2010 7.093 7.238 7.064 7.229 8,211,515 +0.14(+2.01%)
Jan 29, 2010 7.415 7.460 7.064 7.087 14,960,100 -0.28(-3.84%)
Jan 28, 2010 8.041 8.140 7.367 7.369 32,548,876 -0.88(-10.71%)
Jan 27, 2010 7.996 8.292 7.901 8.253 9,511,701 +0.23(+2.87%)
Jan 26, 2010 8.208 8.272 8.016 8.023 7,411,945 -0.23(-2.82%)
Jan 25, 2010 8.199 8.321 8.177 8.256 5,761,504 +0.10(+1.28%)
Jan 22, 2010 8.418 8.495 8.125 8.152 7,086,456 -0.27(-3.17%)
Jan 21, 2010 8.412 8.581 8.330 8.418 10,905,642 +0.05(+0.62%)
Jan 20, 2010 8.310 8.412 8.158 8.367 8,920,868 -0.04(-0.46%)
Jan 19, 2010 8.183 8.412 8.138 8.405 7,679,058 +0.25(+3.08%)
Jan 15, 2010 8.305 8.317 8.061 8.154 10,847,266 -0.30(-3.58%)
Jan 14, 2010 8.455 8.541 8.414 8.457 4,547,997 +0.01(+0.16%)
Jan 13, 2010 8.215 8.502 8.129 8.443 6,377,103 +0.28(+3.41%)
Jan 12, 2010 7.937 8.186 7.917 8.165 8,255,739 +0.18(+2.24%)
Jan 11, 2010 8.102 8.129 7.880 7.987 10,277,661 -0.05(-0.62%)
Jan 08, 2010 8.192 8.335 7.969 8.036 10,868,494 -0.16(-1.99%)
Jan 07, 2010 8.265 8.520 8.177 8.199 12,768,358 -0.04(-0.52%)
Jan 06, 2010 8.197 8.398 8.186 8.242 13,240,670 -0.07(-0.90%)
Jan 05, 2010 7.860 8.353 7.860 8.317 13,500,707 +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.