Indicators

Alaska Air Group (NY: ALK )

43.14 -0.15 (-0.35%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.382	3.536	3.344	3.492	13,133,745	+0.11(+3.32%)
May 28, 2009	3.467	3.487	3.364	3.379	20,147,446	-0.01(-0.40%)
May 27, 2009	3.619	3.651	3.373	3.393	20,022,584	-0.23(-6.32%)
May 26, 2009	3.563	3.729	3.563	3.622	16,959,886	+0.00(+0.12%)
May 22, 2009	3.711	3.756	3.566	3.617	10,641,847	-0.05(-1.47%)
May 21, 2009	3.604	3.698	3.543	3.671	17,455,768	+0.09(+2.50%)
May 20, 2009	3.604	3.796	3.572	3.581	29,248,134	+0.07(+1.91%)
May 19, 2009	3.689	3.700	3.465	3.514	27,774,758	-0.18(-4.86%)
May 18, 2009	3.615	3.696	3.532	3.693	11,160,918	+0.11(+3.07%)
May 15, 2009	3.541	3.648	3.505	3.583	18,520,666	+0.02(+0.50%)
May 14, 2009	3.498	3.752	3.258	3.566	23,689,972	-0.00(-0.13%)
May 13, 2009	3.610	3.702	3.539	3.570	12,755,590	-0.15(-4.15%)
May 12, 2009	3.810	3.888	3.588	3.725	15,729,100	-0.14(-3.54%)
May 11, 2009	3.832	3.911	3.655	3.862	15,861,097	-0.06(-1.60%)
May 08, 2009	3.942	4.016	3.850	3.924	15,547,157	+0.03(+0.86%)
May 07, 2009	4.133	4.173	3.846	3.891	13,857,947	-0.22(-5.35%)
May 06, 2009	4.232	4.279	3.965	4.110	11,838,743	-0.08(-1.87%)
May 05, 2009	4.088	4.276	4.070	4.189	17,368,364	+0.09(+2.13%)
May 04, 2009	3.974	4.117	3.868	4.101	17,254,206	+0.23(+5.97%)

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.