Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.048 5.173 4.873 4.913 18,053,324 -0.24(-4.66%)
Feb 26, 2009 4.963 5.254 4.750 5.153 26,187,220 +0.16(+3.19%)
Feb 25, 2009 5.321 5.321 4.743 4.994 25,416,640 -0.38(-7.05%)
Feb 24, 2009 5.445 5.465 5.189 5.373 16,037,688 +0.02(+0.34%)
Feb 23, 2009 5.496 5.694 5.207 5.355 20,545,222 -0.09(-1.61%)
Feb 20, 2009 5.835 5.938 5.173 5.442 23,943,264 -0.48(-8.10%)
Feb 19, 2009 6.124 6.223 5.880 5.922 11,446,318 -0.17(-2.73%)
Feb 18, 2009 6.564 6.609 6.010 6.088 22,245,134 -0.52(-7.90%)
Feb 17, 2009 6.452 6.718 6.263 6.611 22,687,504 +0.20(+3.04%)
Feb 13, 2009 6.470 6.597 6.308 6.416 11,392,805 -0.08(-1.17%)
Feb 12, 2009 6.104 6.537 6.070 6.492 23,356,410 +0.42(+6.94%)
Feb 11, 2009 6.324 6.371 5.978 6.070 19,296,598 -0.21(-3.29%)
Feb 10, 2009 6.326 6.566 6.189 6.277 14,569,663 -0.16(-2.54%)
Feb 09, 2009 6.445 6.566 6.315 6.440 10,666,820 -0.04(-0.69%)
Feb 06, 2009 6.248 6.597 6.144 6.485 21,110,670 +0.29(+4.71%)
Feb 05, 2009 5.830 6.382 5.732 6.194 15,627,426 +0.31(+5.30%)
Feb 04, 2009 5.960 6.272 5.860 5.882 14,437,665 -0.08(-1.32%)
Feb 03, 2009 6.055 6.095 5.819 5.960 12,511,216 -0.10(-1.63%)
Feb 02, 2009 5.869 6.113 5.696 6.059 20,989,376 +0.15(+2.50%)
Jan 30, 2009 6.160 6.277 5.667 5.911 23,108,470 -0.27(-4.35%)
Jan 29, 2009 5.853 6.752 5.828 6.180 32,241,264 +0.21(+3.57%)
Jan 28, 2009 5.752 6.021 5.631 5.967 10,541,957 +0.33(+5.76%)
Jan 27, 2009 5.880 5.880 5.499 5.642 12,373,867 -0.22(-3.71%)
Jan 26, 2009 5.969 6.050 5.761 5.860 8,774,262 -0.10(-1.62%)
Jan 23, 2009 5.736 6.171 5.707 5.956 14,211,129 +0.08(+1.30%)
Jan 22, 2009 5.745 5.945 5.687 5.880 15,199,326 +0.02(+0.38%)
Jan 21, 2009 6.409 6.411 5.635 5.857 27,523,248 -0.47(-7.38%)
Jan 20, 2009 6.613 6.660 6.304 6.324 15,056,626 -0.36(-5.34%)
Jan 16, 2009 6.371 6.727 6.328 6.680 16,287,413 +0.40(+6.35%)
Jan 15, 2009 6.272 6.544 5.985 6.281 21,677,902 +0.06(+0.94%)
Jan 14, 2009 6.378 6.514 6.115 6.223 13,925,729 -0.28(-4.28%)
Jan 13, 2009 6.624 6.750 6.447 6.501 10,916,544 -0.13(-1.93%)
Jan 12, 2009 6.772 6.840 6.514 6.629 12,500,514 -0.09(-1.37%)
Jan 09, 2009 6.842 6.842 6.517 6.721 13,722,382 -0.14(-1.99%)
Jan 08, 2009 6.750 6.873 6.676 6.857 17,808,950 +0.02(+0.26%)
Jan 07, 2009 6.768 6.940 6.707 6.840 21,223,046 -0.06(-0.85%)
Jan 06, 2009 6.689 6.940 6.689 6.898 24,166,232 +0.16(+2.43%)
Jan 05, 2009 6.579 6.855 6.492 6.734 26,112,304 +0.10(+1.49%)
Jan 02, 2009 6.561 6.678 6.402 6.635 21,126,724 +0.08(+1.16%)
Dec 31, 2008 6.487 6.669 6.279 6.559 3,879,159 +0.10(+1.53%)
Dec 30, 2008 6.458 6.586 6.393 6.461 3,574,209 +0.07(+1.09%)
Dec 29, 2008 6.398 6.431 6.196 6.391 3,395,446 -0.01(-0.21%)
Dec 26, 2008 6.454 6.503 6.346 6.404 2,090,603 +0.01(+0.18%)
Dec 24, 2008 6.373 6.541 6.283 6.393 1,861,971 +0.09(+1.35%)
Dec 23, 2008 6.503 6.503 6.200 6.308 3,628,944 -0.20(-3.00%)
Dec 22, 2008 6.236 6.503 6.005 6.503 4,840,613 +0.23(+3.61%)
Dec 19, 2008 6.373 6.476 6.194 6.277 5,434,976 +0.09(+1.38%)
Dec 18, 2008 6.187 6.348 6.057 6.191 4,687,487 +0.08(+1.25%)
Dec 17, 2008 6.003 6.241 5.992 6.115 3,615,472 +0.04(+0.59%)
Dec 16, 2008 5.741 6.162 5.671 6.079 3,409,685 +0.36(+6.31%)
Dec 15, 2008 5.864 5.909 5.590 5.718 2,952,229 -0.22(-3.70%)
Dec 12, 2008 5.411 5.976 5.351 5.938 0 +0.38(+6.77%)
Dec 11, 2008 5.543 5.629 5.395 5.561 5,411,515 -0.15(-2.67%)
Dec 10, 2008 5.848 5.864 5.499 5.714 3,707,723 -0.11(-1.85%)
Dec 09, 2008 5.987 6.274 5.788 5.821 4,487,270 -0.21(-3.49%)
Dec 08, 2008 6.055 6.167 5.902 6.032 4,008,472 -0.06(-0.92%)
Dec 05, 2008 5.362 6.093 5.270 6.088 5,432,818 +0.62(+11.32%)
Dec 04, 2008 5.472 5.763 5.274 5.469 4,529,715 -0.08(-1.49%)
Dec 03, 2008 5.436 5.599 5.090 5.552 6,167,535 +0.32(+6.18%)
Dec 02, 2008 4.866 5.254 4.667 5.229 3,928,596 +0.48(+10.16%)
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.