Indicators

Alaska Air Group (NY: ALK )

47.91 +0.64 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.58	30.00	29.14	29.90	2,493,200	+0.46(+1.56%)
Nov 27, 2009	28.60	29.85	28.53	29.44	701,600	-0.04(-0.14%)
Nov 25, 2009	29.42	29.67	29.11	29.48	1,032,400	+0.18(+0.61%)
Nov 24, 2009	29.59	29.74	29.06	29.30	1,076,800	-0.36(-1.21%)
Nov 23, 2009	29.64	29.98	29.45	29.66	1,300,800	+0.38(+1.30%)
Nov 20, 2009	28.74	29.39	28.62	29.28	986,400	+0.25(+0.86%)
Nov 19, 2009	29.11	29.18	28.39	29.03	1,528,000	-0.37(-1.26%)
Nov 18, 2009	29.68	29.75	29.12	29.40	1,929,600	-0.19(-0.64%)
Nov 17, 2009	29.46	29.87	29.30	29.59	998,000	+0.11(+0.37%)
Nov 16, 2009	29.20	29.97	29.07	29.48	1,493,600	+0.63(+2.18%)
Nov 13, 2009	28.62	29.42	28.53	28.85	1,618,000	+0.46(+1.62%)
Nov 12, 2009	29.27	29.54	28.32	28.39	1,576,800	-1.01(-3.44%)
Nov 11, 2009	28.69	29.49	28.55	29.40	1,968,800	+0.88(+3.09%)
Nov 10, 2009	28.17	28.77	28.07	28.52	2,373,200	+0.33(+1.17%)
Nov 09, 2009	27.70	28.41	27.39	28.19	2,466,800	+0.70(+2.55%)
Nov 06, 2009	26.40	27.68	26.28	27.49	1,876,800	+0.96(+3.62%)
Nov 05, 2009	25.70	26.54	25.34	26.53	2,158,400	+1.10(+4.33%)
Nov 04, 2009	26.04	26.31	25.20	25.43	2,590,000	-0.47(-1.81%)
Nov 03, 2009	25.37	26.15	25.19	25.90	2,758,400	+0.25(+0.97%)

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.