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

Alaska Air Group (NY: ALK )

45.39 +0.95 (+2.14%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Nov 30, 2009 6.633 6.727 6.535 6.705 11,118,108 +0.10(+1.56%)
Nov 27, 2009 6.413 6.694 6.398 6.602 3,128,696 -0.01(-0.14%)
Nov 25, 2009 6.597 6.653 6.528 6.611 4,603,856 +0.04(+0.61%)
Nov 24, 2009 6.635 6.669 6.517 6.570 4,801,852 -0.08(-1.21%)
Nov 23, 2009 6.647 6.723 6.604 6.651 5,800,752 +0.09(+1.30%)
Nov 20, 2009 6.445 6.591 6.418 6.566 4,398,725 +0.06(+0.86%)
Nov 19, 2009 6.528 6.544 6.366 6.510 6,813,921 -0.08(-1.26%)
Nov 18, 2009 6.656 6.671 6.530 6.593 8,604,806 -0.04(-0.64%)
Nov 17, 2009 6.606 6.698 6.570 6.635 4,450,454 +0.02(+0.37%)
Nov 16, 2009 6.548 6.721 6.519 6.611 6,660,519 +0.14(+2.18%)
Nov 13, 2009 6.418 6.597 6.398 6.470 7,215,265 +0.10(+1.62%)
Nov 12, 2009 6.564 6.624 6.351 6.366 7,031,539 -0.23(-3.44%)
Nov 11, 2009 6.434 6.613 6.402 6.593 8,779,613 +0.20(+3.09%)
Nov 10, 2009 6.317 6.452 6.295 6.396 10,582,983 +0.07(+1.17%)
Nov 09, 2009 6.212 6.371 6.142 6.322 11,000,381 +0.16(+2.55%)
Nov 06, 2009 5.920 6.207 5.893 6.165 8,369,351 +0.22(+3.62%)
Nov 05, 2009 5.763 5.952 5.682 5.949 9,625,110 +0.25(+4.33%)
Nov 04, 2009 5.839 5.900 5.651 5.703 11,549,775 -0.11(-1.81%)
Nov 03, 2009 5.689 5.864 5.649 5.808 12,300,734 +0.06(+0.97%)
Nov 02, 2009 5.786 5.855 5.586 5.752 14,232,534 -0.02(-0.27%)
Oct 30, 2009 5.754 5.855 5.644 5.768 13,863,298 -0.03(-0.50%)
Oct 29, 2009 5.808 5.940 5.732 5.797 11,465,939 +0.04(+0.78%)
Oct 28, 2009 6.023 6.066 5.741 5.752 12,061,711 -0.28(-4.58%)
Oct 27, 2009 5.958 6.124 5.886 6.028 9,773,161 +0.08(+1.32%)
Oct 26, 2009 6.030 6.093 5.875 5.949 15,045,924 -0.10(-1.70%)
Oct 23, 2009 6.001 6.138 5.956 6.052 13,040,990 +0.05(+0.86%)
Oct 22, 2009 6.191 6.306 5.732 6.001 19,837,074 -0.19(-3.04%)
Oct 21, 2009 6.333 6.501 6.066 6.189 20,332,956 -0.20(-3.19%)
Oct 20, 2009 6.281 6.436 6.216 6.393 11,248,322 +0.14(+2.22%)
Oct 19, 2009 6.227 6.274 6.171 6.254 8,321,189 +0.10(+1.64%)
Oct 16, 2009 6.288 6.288 6.084 6.153 5,237,087 -0.11(-1.68%)
Oct 15, 2009 6.387 6.458 6.203 6.259 6,052,260 -0.21(-3.26%)
Oct 14, 2009 6.308 6.483 6.196 6.470 9,593,003 +0.24(+3.89%)
Oct 13, 2009 6.187 6.279 6.068 6.227 5,192,493 -0.01(-0.11%)
Oct 12, 2009 6.223 6.306 6.122 6.234 7,382,937 +0.01(+0.22%)
Oct 09, 2009 6.100 6.232 5.943 6.221 6,760,409 +0.09(+1.50%)
Oct 08, 2009 5.983 6.207 5.898 6.129 9,050,743 +0.20(+3.44%)
Oct 07, 2009 6.021 6.106 5.909 5.925 6,184,258 -0.11(-1.78%)
Oct 06, 2009 5.947 6.046 5.882 6.032 8,520,969 +0.11(+1.93%)
Oct 05, 2009 5.833 6.026 5.727 5.918 5,401,192 +0.13(+2.25%)
Oct 02, 2009 5.651 5.886 5.651 5.788 6,897,758 +0.08(+1.33%)
Oct 01, 2009 5.999 5.999 5.705 5.712 8,438,917 -0.30(-4.93%)
Sep 30, 2009 6.212 6.218 5.943 6.008 9,924,780 -0.15(-2.48%)
Sep 29, 2009 6.019 6.209 6.012 6.160 7,987,628 +0.15(+2.50%)
Sep 28, 2009 6.100 6.245 5.972 6.010 8,610,157 -0.04(-0.74%)
Sep 25, 2009 5.994 6.171 5.909 6.055 10,495,580 +0.19(+3.17%)
Sep 24, 2009 6.005 6.012 5.747 5.869 8,854,531 -0.11(-1.91%)
Sep 23, 2009 6.140 6.165 5.902 5.983 8,232,002 -0.12(-1.91%)
Sep 22, 2009 6.120 6.277 6.032 6.100 11,421,345 +0.04(+0.74%)
Sep 21, 2009 5.839 6.100 5.839 6.055 10,574,065 +0.13(+2.12%)
Sep 18, 2009 6.008 6.014 5.738 5.929 9,848,079 -0.05(-0.90%)
Sep 17, 2009 6.140 6.160 5.920 5.983 7,029,755 -0.11(-1.77%)
Sep 16, 2009 6.147 6.212 5.913 6.091 8,388,972 -0.02(-0.33%)
Sep 15, 2009 5.891 6.185 5.864 6.111 8,264,109 +0.23(+3.93%)
Sep 14, 2009 5.895 5.965 5.752 5.880 8,419,296 -0.08(-1.32%)
Sep 11, 2009 6.032 6.133 5.922 5.958 8,733,236 -0.08(-1.37%)
Sep 10, 2009 5.801 6.046 5.649 6.041 17,714,412 +0.29(+5.03%)
Sep 09, 2009 5.570 5.808 5.521 5.752 7,270,561 +0.20(+3.55%)
Sep 08, 2009 5.512 5.593 5.398 5.555 7,270,561 +0.05(+0.86%)
Sep 04, 2009 5.310 5.557 5.292 5.508 6,325,174 +0.21(+3.98%)
Sep 03, 2009 5.149 5.353 5.099 5.297 6,648,033 +0.13(+2.43%)
Sep 02, 2009 5.122 5.220 5.030 5.171 10,488,445 -0.02(-0.35%)
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.