Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

40.02 +0.46 (+1.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.910 3.971 3.756 3.794 11,381,493 -0.07(-1.76%)
Apr 29, 2009 3.808 3.977 3.745 3.862 15,389,957 +0.13(+3.39%)
Apr 28, 2009 3.693 4.011 3.643 3.736 19,286,978 -0.01(-0.18%)
Apr 27, 2009 3.826 3.837 3.589 3.742 29,753,918 -0.29(-7.13%)
Apr 24, 2009 4.027 4.156 3.957 4.029 14,100,385 +0.10(+2.53%)
Apr 23, 2009 4.502 4.502 3.659 3.930 37,174,708 -0.55(-12.31%)
Apr 22, 2009 4.452 4.755 4.403 4.482 12,048,391 +0.00(+0.05%)
Apr 21, 2009 4.231 4.590 4.109 4.479 11,130,300 +0.24(+5.77%)
Apr 20, 2009 4.357 4.450 4.133 4.235 15,855,194 -0.24(-5.40%)
Apr 17, 2009 4.581 4.685 4.353 4.477 15,138,765 -0.10(-2.27%)
Apr 16, 2009 4.665 4.710 4.357 4.581 12,170,449 -0.07(-1.55%)
Apr 15, 2009 4.441 4.762 4.260 4.654 12,869,188 +0.16(+3.63%)
Apr 14, 2009 4.792 4.927 4.441 4.491 10,626,146 -0.39(-7.97%)
Apr 13, 2009 4.893 4.957 4.767 4.880 10,355,495 -0.08(-1.64%)
Apr 09, 2009 4.597 4.993 4.531 4.961 10,734,053 +0.51(+11.37%)
Apr 08, 2009 4.337 4.516 4.321 4.455 5,740,277 +0.13(+3.09%)
Apr 07, 2009 4.464 4.620 4.319 4.321 10,972,863 -0.24(-5.21%)
Apr 06, 2009 4.412 4.726 4.353 4.559 14,942,410 +0.09(+1.92%)
Apr 03, 2009 4.486 4.595 4.391 4.473 9,686,828 -0.07(-1.49%)
Apr 02, 2009 4.149 4.550 4.143 4.541 21,018,790 +0.45(+11.12%)
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.