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 30, 2015 73.76 74.32 73.08 73.72 1,171,435 -0.03(-0.04%)
Nov 27, 2015 73.80 74.54 73.07 73.75 488,238 +0.14(+0.19%)
Nov 25, 2015 73.98 73.61 73.61 73.61 724,155 +0.01(+0.01%)
Nov 24, 2015 73.34 73.89 71.66 73.60 1,259,592 -0.75(-1.01%)
Nov 23, 2015 75.78 76.02 74.24 74.35 1,102,708 -1.34(-1.77%)
Nov 20, 2015 73.59 75.77 73.50 75.69 1,440,430 +2.43(+3.32%)
Nov 19, 2015 72.60 73.58 72.52 73.26 889,941 +1.05(+1.46%)
Nov 18, 2015 71.72 72.42 70.83 72.21 1,157,299 +0.51(+0.71%)
Nov 17, 2015 71.20 73.41 70.80 71.70 1,666,014 +0.64(+0.90%)
Nov 16, 2015 69.70 71.09 69.18 71.06 1,386,173 +0.82(+1.17%)
Nov 13, 2015 70.76 71.29 70.10 70.24 1,140,370 -0.48(-0.68%)
Nov 12, 2015 71.50 71.93 70.66 70.72 1,036,705 -0.82(-1.15%)
Nov 11, 2015 72.76 72.82 71.45 71.54 750,232 -0.92(-1.27%)
Nov 10, 2015 70.99 72.49 70.92 72.46 1,046,637 +1.16(+1.63%)
Nov 09, 2015 72.00 72.05 70.82 71.30 1,368,883 -0.71(-0.99%)
Nov 06, 2015 71.90 72.86 71.35 72.01 758,346 +0.02(+0.03%)
Nov 05, 2015 71.82 72.09 70.88 71.99 971,706 +0.60(+0.84%)
Nov 04, 2015 71.64 71.82 70.75 71.39 1,094,400 -0.25(-0.35%)
Nov 03, 2015 71.75 71.76 70.04 71.64 1,495,258 +0.51(+0.71%)
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.