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 (%)
May 28, 2010	10.93	10.93	10.46	10.47	14,740,903	-0.45(-4.11%)
May 27, 2010	10.65	11.00	10.57	10.92	14,591,068	+0.44(+4.24%)
May 26, 2010	10.38	10.78	10.23	10.48	19,844,208	+0.17(+1.68%)
May 25, 2010	9.652	10.36	9.616	10.30	15,252,839	+0.36(+3.58%)
May 24, 2010	9.943	10.09	9.876	9.948	10,260,125	+0.00(+0.02%)
May 21, 2010	9.232	10.05	9.221	9.945	15,470,456	+0.45(+4.75%)
May 20, 2010	9.784	10.03	9.488	9.495	16,266,008	-0.69(-6.78%)
May 19, 2010	10.12	10.33	10.01	10.19	15,718,397	-0.02(-0.20%)
May 18, 2010	10.35	10.45	10.17	10.21	13,661,734	+0.01(+0.13%)
May 17, 2010	10.08	10.34	9.844	10.19	8,371,134	+0.14(+1.41%)
May 14, 2010	10.16	10.21	9.925	10.05	6,027,288	-0.18(-1.75%)
May 13, 2010	10.29	10.52	10.16	10.23	6,931,649	-0.10(-0.93%)
May 12, 2010	9.952	10.34	9.952	10.33	9,329,008	+0.39(+3.93%)
May 11, 2010	9.584	9.986	9.501	9.936	8,982,960	+0.19(+1.98%)
May 10, 2010	9.640	9.766	9.472	9.744	11,091,352	+0.54(+5.90%)
May 07, 2010	8.925	9.463	8.797	9.201	24,578,278	+0.31(+3.53%)
May 06, 2010	9.443	9.555	8.304	8.887	18,402,940	-0.61(-6.47%)
May 05, 2010	9.396	9.678	9.196	9.501	14,150,482	-0.03(-0.35%)
May 04, 2010	10.08	10.08	9.394	9.535	14,084,483	-0.60(-5.93%)

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.