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 (%)
Sep 30, 2009 6.212 6.218 5.943 6.008 9,924,780 -0.15(-2.48%)
Sep 29, 2009 6.019 6.209 6.012 6.160 7,987,628 +0.15(+2.50%)
Sep 28, 2009 6.100 6.245 5.972 6.010 8,610,157 -0.04(-0.74%)
Sep 25, 2009 5.994 6.171 5.909 6.055 10,495,580 +0.19(+3.17%)
Sep 24, 2009 6.005 6.012 5.747 5.869 8,854,531 -0.11(-1.91%)
Sep 23, 2009 6.140 6.165 5.902 5.983 8,232,002 -0.12(-1.91%)
Sep 22, 2009 6.120 6.277 6.032 6.100 11,421,345 +0.04(+0.74%)
Sep 21, 2009 5.839 6.100 5.839 6.055 10,574,065 +0.13(+2.12%)
Sep 18, 2009 6.008 6.014 5.738 5.929 9,848,079 -0.05(-0.90%)
Sep 17, 2009 6.140 6.160 5.920 5.983 7,029,755 -0.11(-1.77%)
Sep 16, 2009 6.147 6.212 5.913 6.091 8,388,972 -0.02(-0.33%)
Sep 15, 2009 5.891 6.185 5.864 6.111 8,264,109 +0.23(+3.93%)
Sep 14, 2009 5.895 5.965 5.752 5.880 8,419,296 -0.08(-1.32%)
Sep 11, 2009 6.032 6.133 5.922 5.958 8,733,236 -0.08(-1.37%)
Sep 10, 2009 5.801 6.046 5.649 6.041 17,714,412 +0.29(+5.03%)
Sep 09, 2009 5.570 5.808 5.521 5.752 7,270,561 +0.20(+3.55%)
Sep 08, 2009 5.512 5.593 5.398 5.555 7,270,561 +0.05(+0.86%)
Sep 04, 2009 5.310 5.557 5.292 5.508 6,325,174 +0.21(+3.98%)
Sep 03, 2009 5.149 5.353 5.099 5.297 6,648,033 +0.13(+2.43%)
Sep 02, 2009 5.122 5.220 5.030 5.171 10,488,445 -0.02(-0.35%)
Sep 01, 2009 5.577 5.678 5.169 5.189 15,689,857 -0.47(-8.28%)
Aug 31, 2009 5.723 5.752 5.640 5.658 7,896,657 -0.13(-2.32%)
Aug 28, 2009 5.860 5.960 5.741 5.792 5,954,154 +0.00(+0.00%)
Aug 27, 2009 5.983 6.012 5.730 5.792 8,264,109 -0.19(-3.11%)
Aug 26, 2009 5.918 6.088 5.808 5.978 13,863,298 +0.04(+0.64%)
Aug 25, 2009 5.294 5.963 5.294 5.940 24,940,380 +0.70(+13.40%)
Aug 24, 2009 5.220 5.438 5.191 5.238 7,827,091 +0.05(+0.91%)
Aug 21, 2009 5.126 5.205 5.043 5.191 6,594,520 +0.13(+2.57%)
Aug 20, 2009 5.003 5.124 4.989 5.061 4,659,152 +0.00(+0.09%)
Aug 19, 2009 5.048 5.151 5.028 5.057 6,608,790 -0.08(-1.61%)
Aug 18, 2009 5.081 5.176 5.016 5.140 5,181,791 +0.12(+2.32%)
Aug 17, 2009 5.057 5.104 4.981 5.023 5,279,897 -0.14(-2.69%)
Aug 14, 2009 5.173 5.178 4.998 5.162 6,180,690 -0.02(-0.43%)
Aug 13, 2009 5.254 5.310 5.090 5.185 6,030,855 -0.07(-1.32%)
Aug 12, 2009 5.079 5.368 5.059 5.254 8,224,867 +0.20(+3.95%)
Aug 11, 2009 5.070 5.144 4.967 5.055 4,892,824 -0.05(-0.97%)
Aug 10, 2009 5.155 5.198 5.034 5.104 4,901,742 -0.09(-1.81%)
Aug 07, 2009 5.151 5.283 5.037 5.198 10,754,223 +0.15(+2.89%)
Aug 06, 2009 5.384 5.404 5.032 5.052 17,027,668 -0.41(-7.51%)
Aug 05, 2009 5.420 5.516 5.292 5.463 7,513,151 +0.11(+2.14%)
Aug 04, 2009 5.263 5.434 5.189 5.348 5,818,589 +0.13(+2.40%)
Aug 03, 2009 5.191 5.270 5.140 5.223 8,130,328 +0.05(+1.00%)
Jul 31, 2009 5.111 5.265 5.106 5.171 8,051,843 +0.02(+0.35%)
Jul 30, 2009 5.205 5.270 5.070 5.153 8,761,776 +0.01(+0.13%)
Jul 29, 2009 5.039 5.162 4.998 5.146 8,706,479 +0.04(+0.83%)
Jul 28, 2009 4.978 5.207 4.978 5.104 5,766,861 +0.07(+1.29%)
Jul 27, 2009 5.032 5.129 4.936 5.039 6,792,516 -0.04(-0.84%)
Jul 24, 2009 4.884 5.104 4.884 5.081 8,135,679 +0.14(+2.91%)
Jul 23, 2009 4.886 5.039 4.687 4.938 13,431,631 +0.29(+6.17%)
Jul 22, 2009 4.611 4.864 4.566 4.651 7,859,198 -0.00(-0.05%)
Jul 21, 2009 4.951 4.951 4.512 4.653 11,699,610 -0.29(-5.81%)
Jul 20, 2009 4.783 4.989 4.685 4.940 9,088,202 +0.20(+4.21%)
Jul 17, 2009 4.794 4.812 4.678 4.741 5,679,457 -0.04(-0.84%)
Jul 16, 2009 4.830 4.844 4.628 4.781 6,701,545 -0.04(-0.79%)
Jul 15, 2009 4.741 4.846 4.649 4.819 12,266,843 +0.17(+3.67%)
Jul 14, 2009 4.653 4.752 4.608 4.649 12,859,047 -0.01(-0.14%)
Jul 13, 2009 4.586 4.685 4.436 4.655 9,491,329 +0.09(+2.06%)
Jul 10, 2009 4.216 4.604 4.216 4.561 17,015,182 +0.35(+8.19%)
Jul 09, 2009 4.294 4.294 4.202 4.216 5,711,564 -0.04(-0.84%)
Jul 08, 2009 4.229 4.299 4.164 4.252 9,170,254 +0.05(+1.28%)
Jul 07, 2009 4.205 4.243 4.070 4.198 8,597,671 -0.03(-0.64%)
Jul 06, 2009 4.133 4.261 4.128 4.225 8,146,382 +0.11(+2.67%)
Jul 02, 2009 4.106 4.171 4.021 4.115 6,519,603 -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.