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 (%)
Sep 30, 2009 6.264 6.270 5.992 6.058 9,842,497 -0.15(-2.48%)
Sep 29, 2009 6.069 6.261 6.062 6.212 7,921,405 +0.15(+2.50%)
Sep 28, 2009 6.151 6.297 6.022 6.060 8,538,773 -0.05(-0.74%)
Sep 25, 2009 6.044 6.223 5.958 6.105 10,408,564 +0.19(+3.17%)
Sep 24, 2009 6.056 6.062 5.795 5.918 8,781,120 -0.12(-1.91%)
Sep 23, 2009 6.191 6.216 5.952 6.033 8,163,753 -0.12(-1.91%)
Sep 22, 2009 6.171 6.329 6.083 6.151 11,326,655 +0.05(+0.74%)
Sep 21, 2009 5.888 6.151 5.888 6.105 10,486,398 +0.13(+2.12%)
Sep 18, 2009 6.058 6.065 5.786 5.979 9,766,432 -0.05(-0.90%)
Sep 17, 2009 6.191 6.212 5.970 6.033 6,971,474 -0.11(-1.77%)
Sep 16, 2009 6.198 6.264 5.963 6.141 8,319,421 -0.02(-0.33%)
Sep 15, 2009 5.940 6.236 5.913 6.162 8,195,594 +0.23(+3.93%)
Sep 14, 2009 5.945 6.015 5.800 5.929 8,349,494 -0.08(-1.32%)
Sep 11, 2009 6.083 6.184 5.972 6.008 8,660,831 -0.08(-1.37%)
Sep 10, 2009 5.850 6.096 5.696 6.092 17,567,548 +0.29(+5.03%)
Sep 09, 2009 5.617 5.857 5.567 5.800 7,210,283 +0.20(+3.55%)
Sep 08, 2009 5.558 5.639 5.443 5.601 7,210,283 +0.05(+0.86%)
Sep 04, 2009 5.355 5.603 5.336 5.554 6,272,734 +0.21(+3.98%)
Sep 03, 2009 5.192 5.398 5.142 5.341 6,592,916 +0.13(+2.43%)
Sep 02, 2009 5.165 5.264 5.072 5.214 10,401,488 -0.02(-0.35%)
Sep 01, 2009 5.624 5.725 5.212 5.232 15,559,778 -0.47(-8.28%)
Aug 31, 2009 5.771 5.800 5.687 5.705 7,831,188 -0.14(-2.32%)
Aug 28, 2009 5.909 6.010 5.789 5.841 5,904,790 +0.00(+0.00%)
Aug 27, 2009 6.033 6.062 5.777 5.841 8,195,594 -0.19(-3.11%)
Aug 26, 2009 5.967 6.139 5.857 6.028 13,748,362 +0.04(+0.64%)
Aug 25, 2009 5.339 6.013 5.339 5.990 24,733,608 +0.71(+13.40%)
Aug 24, 2009 5.264 5.483 5.235 5.282 7,762,199 +0.05(+0.91%)
Aug 21, 2009 5.169 5.248 5.085 5.235 6,539,847 +0.13(+2.57%)
Aug 20, 2009 5.045 5.167 5.031 5.104 4,620,525 +0.00(+0.09%)
Aug 19, 2009 5.090 5.194 5.070 5.099 6,553,999 -0.08(-1.61%)
Aug 18, 2009 5.124 5.219 5.058 5.183 5,138,830 +0.12(+2.32%)
Aug 17, 2009 5.099 5.147 5.022 5.065 5,236,123 -0.14(-2.69%)
Aug 14, 2009 5.217 5.221 5.040 5.205 6,129,448 -0.02(-0.43%)
Aug 13, 2009 5.298 5.355 5.133 5.228 5,980,856 -0.07(-1.32%)
Aug 12, 2009 5.122 5.413 5.101 5.298 8,156,677 +0.20(+3.95%)
Aug 11, 2009 5.113 5.187 5.009 5.097 4,852,259 -0.05(-0.97%)
Aug 10, 2009 5.199 5.242 5.076 5.147 4,861,104 -0.09(-1.81%)
Aug 07, 2009 5.194 5.327 5.079 5.242 10,665,064 +0.15(+2.89%)
Aug 06, 2009 5.429 5.450 5.074 5.095 16,886,498 -0.41(-7.51%)
Aug 05, 2009 5.465 5.563 5.336 5.508 7,450,862 +0.12(+2.14%)
Aug 04, 2009 5.307 5.479 5.232 5.393 5,770,349 +0.13(+2.40%)
Aug 03, 2009 5.235 5.314 5.183 5.266 8,062,922 +0.05(+1.00%)
Jul 31, 2009 5.153 5.309 5.149 5.214 7,985,088 +0.02(+0.35%)
Jul 30, 2009 5.248 5.314 5.113 5.196 8,689,135 +0.01(+0.13%)
Jul 29, 2009 5.081 5.205 5.040 5.189 8,634,297 +0.04(+0.83%)
Jul 28, 2009 5.020 5.251 5.020 5.147 5,719,049 +0.07(+1.29%)
Jul 27, 2009 5.074 5.171 4.977 5.081 6,736,202 -0.04(-0.84%)
Jul 24, 2009 4.925 5.147 4.925 5.124 8,068,229 +0.14(+2.91%)
Jul 23, 2009 4.927 5.081 4.726 4.979 13,320,273 +0.29(+6.17%)
Jul 22, 2009 4.649 4.905 4.604 4.690 7,794,040 -0.00(-0.05%)
Jul 21, 2009 4.993 4.993 4.550 4.692 11,602,613 -0.29(-5.81%)
Jul 20, 2009 4.823 5.031 4.724 4.981 9,012,854 +0.20(+4.21%)
Jul 17, 2009 4.834 4.853 4.717 4.780 5,632,370 -0.04(-0.84%)
Jul 16, 2009 4.871 4.884 4.667 4.821 6,645,985 -0.04(-0.79%)
Jul 15, 2009 4.780 4.886 4.688 4.859 12,165,142 +0.17(+3.67%)
Jul 14, 2009 4.692 4.792 4.647 4.688 12,752,437 -0.01(-0.14%)
Jul 13, 2009 4.624 4.724 4.473 4.694 9,412,639 +0.09(+2.06%)
Jul 10, 2009 4.251 4.642 4.251 4.599 16,874,116 +0.35(+8.19%)
Jul 09, 2009 4.330 4.330 4.238 4.251 5,664,212 -0.04(-0.84%)
Jul 08, 2009 4.265 4.335 4.199 4.287 9,094,226 +0.05(+1.28%)
Jul 07, 2009 4.240 4.278 4.104 4.233 8,526,390 -0.03(-0.64%)
Jul 06, 2009 4.167 4.296 4.163 4.260 8,078,843 +0.11(+2.67%)
Jul 02, 2009 4.140 4.206 4.054 4.149 6,465,551 -0.08(-1.87%)
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.