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 (%)
Nov 30, 2011 14.72 15.58 14.72 15.57 11,760,258 +0.92(+6.31%)
Nov 29, 2011 14.38 14.82 14.30 14.64 6,139,664 +0.35(+2.45%)
Nov 28, 2011 14.25 14.46 14.14 14.29 3,777,980 +0.55(+4.01%)
Nov 25, 2011 13.62 13.97 13.58 13.74 2,565,031 +0.06(+0.46%)
Nov 23, 2011 13.93 14.01 13.64 13.68 6,482,144 -0.37(-2.65%)
Nov 22, 2011 14.32 14.36 14.02 14.05 3,465,824 -0.25(-1.76%)
Nov 21, 2011 14.35 14.38 14.06 14.30 5,376,220 -0.28(-1.92%)
Nov 18, 2011 14.56 14.76 14.48 14.58 5,056,928 +0.04(+0.31%)
Nov 17, 2011 14.80 14.93 14.42 14.54 7,472,125 -0.29(-1.95%)
Nov 16, 2011 14.95 15.08 14.81 14.83 6,801,435 -0.32(-2.09%)
Nov 15, 2011 15.02 15.31 14.90 15.14 6,430,415 +0.12(+0.78%)
Nov 14, 2011 15.30 15.60 14.99 15.03 7,168,887 -0.22(-1.46%)
Nov 11, 2011 14.83 15.36 14.81 15.25 5,722,267 +0.55(+3.75%)
Nov 10, 2011 15.20 15.31 14.58 14.70 9,197,010 -0.30(-1.99%)
Nov 09, 2011 15.15 15.44 14.96 15.00 9,947,969 -0.51(-3.31%)
Nov 08, 2011 15.53 15.54 15.10 15.51 5,793,617 +0.11(+0.74%)
Nov 07, 2011 15.34 15.55 15.21 15.39 5,634,863 -0.03(-0.22%)
Nov 04, 2011 15.34 15.62 15.23 15.43 8,603,022 -0.00(-0.03%)
Nov 03, 2011 14.86 15.47 14.73 15.43 8,433,566 +0.77(+5.23%)
Nov 02, 2011 14.92 15.02 14.58 14.67 6,614,141 -0.05(-0.32%)
Nov 01, 2011 14.49 14.95 14.44 14.71 9,876,619 -0.21(-1.38%)
Oct 31, 2011 14.84 15.16 14.73 14.92 6,050,477 -0.16(-1.07%)
Oct 28, 2011 15.35 15.38 15.02 15.08 5,356,598 -0.28(-1.84%)
Oct 27, 2011 15.29 15.43 14.77 15.36 7,789,632 +0.67(+4.53%)
Oct 26, 2011 14.84 14.98 14.50 14.70 9,202,362 -0.09(-0.58%)
Oct 25, 2011 15.13 15.14 14.52 14.78 8,046,492 -0.60(-3.92%)
Oct 24, 2011 14.92 15.54 14.85 15.39 8,053,627 +0.59(+4.00%)
Oct 21, 2011 14.84 14.88 14.43 14.79 14,405,558 +0.01(+0.09%)
Oct 20, 2011 14.46 14.80 14.05 14.78 9,798,134 +0.60(+4.22%)
Oct 19, 2011 14.48 14.48 14.11 14.18 6,821,056 -0.30(-2.06%)
Oct 18, 2011 14.25 14.63 14.11 14.48 9,300,468 +0.30(+2.10%)
Oct 17, 2011 14.13 14.40 14.03 14.18 7,397,207 -0.10(-0.71%)
Oct 14, 2011 14.46 14.46 14.07 14.28 6,847,813 -0.13(-0.87%)
Oct 13, 2011 13.90 14.52 13.80 14.41 7,734,336 +0.48(+3.48%)
Oct 12, 2011 13.89 14.09 13.83 13.92 6,949,486 +0.07(+0.52%)
Oct 11, 2011 13.40 13.89 13.31 13.85 6,872,785 +0.39(+2.88%)
Oct 10, 2011 13.24 13.47 13.05 13.46 7,254,507 +0.56(+4.36%)
Oct 07, 2011 13.09 13.41 12.83 12.90 9,197,010 -0.12(-0.90%)
Oct 06, 2011 12.31 13.02 12.31 13.02 9,173,822 +0.51(+4.11%)
Oct 05, 2011 12.21 12.58 11.99 12.50 7,657,635 +0.27(+2.18%)
Oct 04, 2011 11.46 12.27 11.46 12.24 12,072,414 +0.73(+6.33%)
Oct 03, 2011 12.48 12.68 11.49 11.51 13,611,789 -1.11(-8.83%)
Sep 30, 2011 12.78 12.98 12.59 12.62 7,304,452 -0.38(-2.91%)
Sep 29, 2011 13.09 13.17 12.68 13.00 5,190,710 +0.13(+1.01%)
Sep 28, 2011 13.17 13.27 12.85 12.87 7,140,347 -0.29(-2.18%)
Sep 27, 2011 13.42 13.44 13.04 13.16 5,839,994 +0.00(+0.03%)
Sep 26, 2011 13.24 13.32 12.93 13.15 6,587,385 +0.06(+0.45%)
Sep 23, 2011 12.46 13.11 12.46 13.10 8,808,153 +0.66(+5.32%)
Sep 22, 2011 12.02 12.50 12.02 12.43 12,042,090 +0.01(+0.11%)
Sep 21, 2011 13.00 13.10 12.41 12.42 5,101,522 -0.57(-4.38%)
Sep 20, 2011 13.32 13.44 12.99 12.99 5,836,427 -0.27(-2.06%)
Sep 19, 2011 13.23 13.40 13.13 13.26 3,815,439 -0.16(-1.22%)
Sep 16, 2011 13.43 13.58 13.37 13.43 8,237,353 +0.04(+0.28%)
Sep 15, 2011 13.59 13.65 13.29 13.39 5,317,356 +0.04(+0.29%)
Sep 14, 2011 12.76 13.58 12.76 13.35 11,824,473 +0.70(+5.51%)
Sep 13, 2011 12.26 12.89 12.05 12.65 8,101,788 +0.48(+3.96%)
Sep 12, 2011 11.92 12.19 11.89 12.17 4,061,596 +0.07(+0.59%)
Sep 09, 2011 12.10 12.63 11.91 12.10 6,430,415 -0.17(-1.37%)
Sep 08, 2011 12.50 12.58 12.15 12.27 4,858,932 -0.36(-2.84%)
Sep 07, 2011 12.31 12.70 12.28 12.63 5,861,399 +0.52(+4.34%)
Sep 06, 2011 11.83 12.13 11.81 12.10 5,156,818 -0.09(-0.75%)
Sep 02, 2011 12.30 12.60 12.16 12.19 4,446,886 -0.32(-2.53%)
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.