Indicators

Alaska Air Group (NY: ALK )

42.18 -0.84 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	38.91	39.57	38.85	39.21	2,821,454	+0.15(+0.39%)
Feb 27, 2014	38.82	39.49	38.72	39.05	2,469,656	+0.19(+0.49%)
Feb 26, 2014	38.72	39.16	38.05	38.86	3,028,732	+0.36(+0.93%)
Feb 25, 2014	38.86	39.16	38.15	38.51	3,957,284	+0.72(+1.90%)
Feb 24, 2014	36.96	38.06	36.96	37.79	3,142,757	+0.89(+2.40%)
Feb 21, 2014	36.27	37.13	36.27	36.90	3,553,777	+0.73(+2.03%)
Feb 20, 2014	35.42	36.20	35.36	36.17	2,628,118	+0.83(+2.34%)
Feb 19, 2014	35.45	35.79	35.30	35.34	2,240,639	-0.29(-0.81%)
Feb 18, 2014	36.59	36.94	35.58	35.63	3,818,485	-1.13(-3.08%)
Feb 14, 2014	35.91	36.99	35.73	36.76	4,237,441	+0.92(+2.55%)
Feb 13, 2014	34.71	36.32	34.71	35.85	4,632,900	+0.55(+1.56%)
Feb 12, 2014	34.97	35.35	34.63	35.30	3,244,803	+0.33(+0.94%)
Feb 11, 2014	34.80	35.13	34.02	34.97	3,731,147	+0.36(+1.04%)
Feb 10, 2014	35.15	35.19	34.13	34.61	3,234,163	-0.50(-1.43%)
Feb 07, 2014	34.54	35.15	34.53	35.11	3,619,425	+0.67(+1.94%)
Feb 06, 2014	33.91	34.98	33.91	34.44	3,630,509	+0.56(+1.65%)
Feb 05, 2014	33.90	34.20	33.59	33.88	3,044,414	-0.23(-0.69%)
Feb 04, 2014	33.54	34.24	32.76	34.11	4,991,119	+0.42(+1.25%)

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.