Indicators

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	15.62	15.75	15.33	15.38	11,061,028	-0.21(-1.35%)
Feb 28, 2012	15.54	15.68	15.37	15.59	9,421,763	+0.07(+0.45%)
Feb 27, 2012	15.19	15.60	15.13	15.52	9,409,276	+0.30(+1.97%)
Feb 24, 2012	15.48	15.67	15.11	15.22	10,549,092	-0.30(-1.96%)
Feb 23, 2012	15.72	15.80	15.36	15.52	12,106,305	-0.19(-1.23%)
Feb 22, 2012	16.16	16.35	15.65	15.72	19,005,846	-0.54(-3.30%)
Feb 21, 2012	17.09	17.16	16.10	16.25	16,155,416	-0.88(-5.12%)
Feb 17, 2012	17.39	17.63	17.07	17.13	8,205,246	-0.15(-0.90%)
Feb 16, 2012	16.96	17.33	16.68	17.28	8,647,616	+0.52(+3.10%)
Feb 15, 2012	17.09	17.20	16.64	16.76	9,742,838	-0.28(-1.65%)
Feb 14, 2012	16.94	17.11	16.83	17.04	6,512,468	+0.06(+0.33%)
Feb 13, 2012	16.90	16.99	16.75	16.99	4,074,083	+0.28(+1.68%)
Feb 10, 2012	16.83	17.02	16.60	16.71	4,953,471	-0.34(-2.01%)
Feb 09, 2012	17.11	17.11	16.70	17.05	6,029,072	+0.07(+0.41%)
Feb 08, 2012	17.12	17.25	16.84	16.98	6,432,199	-0.25(-1.44%)
Feb 07, 2012	17.37	17.48	17.22	17.23	6,145,015	-0.13(-0.77%)
Feb 06, 2012	17.46	17.51	17.12	17.36	6,275,229	-0.21(-1.20%)
Feb 03, 2012	17.60	17.83	17.52	17.57	6,956,621	+0.21(+1.21%)
Feb 02, 2012	17.33	17.63	17.24	17.36	6,746,139	-0.06(-0.32%)

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.