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

Date Open High Low Close Volume Change (%)
Nov 29, 2013 35.46 35.55 35.13 35.26 1,258,033 -0.20(-0.58%)
Nov 27, 2013 35.09 35.62 35.09 35.46 2,289,418 +0.55(+1.57%)
Nov 26, 2013 35.37 35.40 34.49 34.92 2,346,301 -0.46(-1.30%)
Nov 25, 2013 35.20 35.46 35.07 35.37 2,147,873 +0.38(+1.09%)
Nov 22, 2013 34.57 35.12 34.49 34.99 1,785,411 +0.53(+1.53%)
Nov 21, 2013 34.38 34.67 34.16 34.47 3,386,505 +0.19(+0.54%)
Nov 20, 2013 34.41 34.62 34.09 34.28 2,191,968 -0.05(-0.15%)
Nov 19, 2013 34.77 35.13 34.14 34.33 2,873,238 -0.06(-0.17%)
Nov 18, 2013 34.42 34.83 34.34 34.39 2,484,760 +0.10(+0.30%)
Nov 15, 2013 34.49 34.72 34.08 34.28 2,002,359 -0.17(-0.50%)
Nov 14, 2013 34.06 34.75 34.06 34.46 3,114,564 +0.61(+1.79%)
Nov 13, 2013 33.83 33.92 33.42 33.85 2,061,952 -0.04(-0.11%)
Nov 12, 2013 33.21 34.33 33.21 33.89 3,392,287 +0.66(+1.98%)
Nov 11, 2013 33.12 33.38 32.94 33.23 1,677,820 +0.28(+0.85%)
Nov 08, 2013 32.39 33.22 32.38 32.95 2,769,728 +0.96(+3.02%)
Nov 07, 2013 32.83 33.00 31.94 31.98 2,725,575 -0.64(-1.97%)
Nov 06, 2013 33.11 33.23 32.40 32.63 2,863,774 -0.18(-0.54%)
Nov 05, 2013 32.71 33.03 32.37 32.80 2,175,868 -0.16(-0.49%)
Nov 04, 2013 32.82 33.41 32.82 32.97 2,594,440 +0.26(+0.80%)
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.