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 28, 2008 5.019 5.225 4.918 5.146 1,775,115 +0.09(+1.82%)
Nov 26, 2008 5.081 5.442 4.938 5.055 6,293,450 -0.20(-3.72%)
Nov 25, 2008 5.095 5.301 4.958 5.250 4,431,769 +0.21(+4.14%)
Nov 24, 2008 4.294 5.158 4.261 5.041 5,354,908 +0.81(+19.00%)
Nov 21, 2008 5.099 5.099 4.164 4.236 7,413,488 -0.70(-14.18%)
Nov 20, 2008 4.718 5.494 4.487 4.936 7,610,967 +0.27(+5.72%)
Nov 19, 2008 5.617 5.707 4.658 4.669 6,179,687 -1.02(-17.87%)
Nov 18, 2008 5.682 5.730 5.456 5.685 4,934,554 +0.07(+1.20%)
Nov 17, 2008 5.425 5.734 5.371 5.617 5,278,140 +0.14(+2.54%)
Nov 14, 2008 5.566 5.761 5.416 5.478 0 -0.19(-3.40%)
Nov 13, 2008 5.261 5.712 5.164 5.671 6,502,046 +0.45(+8.68%)
Nov 12, 2008 5.579 5.579 5.072 5.218 4,402,034 -0.38(-6.73%)
Nov 11, 2008 5.510 5.747 5.411 5.595 6,377,144 +0.10(+1.84%)
Nov 10, 2008 5.718 5.718 5.429 5.494 2,352,769 -0.15(-2.74%)
Nov 07, 2008 5.736 5.790 5.487 5.649 3,227,158 -0.02(-0.40%)
Nov 06, 2008 5.633 5.960 5.606 5.671 4,739,448 -0.03(-0.51%)
Nov 05, 2008 5.817 6.039 5.689 5.700 3,051,160 -0.20(-3.42%)
Nov 04, 2008 6.115 6.221 5.644 5.902 3,836,179 -0.05(-0.90%)
Nov 03, 2008 5.582 6.117 5.575 5.956 5,297,480 +0.42(+7.53%)
Oct 31, 2008 5.292 5.830 5.220 5.539 0 +0.20(+3.78%)
Oct 30, 2008 5.068 5.375 4.902 5.337 3,238,490 +0.49(+10.13%)
Oct 29, 2008 4.821 5.108 4.723 4.846 3,265,023 -0.09(-1.73%)
Oct 28, 2008 4.669 4.931 4.384 4.931 3,848,224 +0.43(+9.62%)
Oct 27, 2008 4.790 5.102 4.498 4.498 2,534,319 -0.42(-8.49%)
Oct 24, 2008 4.478 5.115 4.274 4.915 6,004,563 -0.16(-3.14%)
Oct 23, 2008 4.958 5.377 4.698 5.075 5,094,450 -0.20(-3.70%)
Oct 22, 2008 5.263 5.508 5.068 5.270 7,588,492 -0.06(-1.05%)
Oct 21, 2008 5.070 5.447 5.070 5.326 7,022,116 +0.13(+2.46%)
Oct 20, 2008 4.891 5.243 4.720 5.198 5,177,189 +0.23(+4.60%)
Oct 17, 2008 5.328 5.328 4.891 4.969 0 -0.38(-7.16%)
Oct 16, 2008 4.337 5.393 4.337 5.353 7,788,285 +0.91(+20.37%)
Oct 15, 2008 4.541 4.653 4.404 4.447 3,811,488 -0.19(-4.16%)
Oct 14, 2008 5.254 5.270 4.514 4.640 6,181,083 -0.32(-6.38%)
Oct 13, 2008 4.440 4.956 4.312 4.956 5,864,771 +0.74(+17.55%)
Oct 10, 2008 2.891 4.312 2.891 4.216 7,771,407 +1.00(+31.29%)
Oct 09, 2008 3.606 3.790 3.166 3.211 3,786,462 -0.26(-7.61%)
Oct 08, 2008 3.409 3.718 3.344 3.476 4,438,199 -0.12(-3.43%)
Oct 07, 2008 4.090 4.153 3.592 3.599 2,914,686 -0.48(-11.76%)
Oct 06, 2008 4.108 4.274 3.684 4.079 4,494,958 -0.20(-4.66%)
Oct 03, 2008 4.588 4.754 4.236 4.279 0 -0.19(-4.26%)
Oct 02, 2008 4.819 4.900 4.447 4.469 2,190,912 -0.28(-5.86%)
Oct 01, 2008 4.660 4.824 4.523 4.747 2,609,370 +0.17(+3.83%)
Sep 30, 2008 4.341 4.606 4.175 4.572 2,223,331 +0.32(+7.43%)
Sep 29, 2008 4.532 4.586 4.238 4.256 3,393,894 -0.33(-7.23%)
Sep 26, 2008 4.557 4.794 4.442 4.588 0 +0.01(+0.29%)
Sep 25, 2008 4.570 4.631 4.456 4.575 1,759,936 +0.08(+1.85%)
Sep 24, 2008 4.465 4.606 4.386 4.492 2,762,554 -0.01(-0.25%)
Sep 23, 2008 4.586 4.756 4.485 4.503 3,320,993 -0.05(-1.03%)
Sep 22, 2008 4.783 4.902 4.487 4.550 3,055,085 -0.33(-6.84%)
Sep 19, 2008 5.492 5.492 4.738 4.884 0 -0.21(-4.09%)
Sep 18, 2008 4.922 5.113 4.624 5.093 5,684,108 +0.14(+2.76%)
Sep 17, 2008 5.129 5.234 4.732 4.956 5,568,182 -0.33(-6.20%)
Sep 16, 2008 5.120 5.292 4.992 5.283 8,023,343 +0.31(+6.17%)
Sep 15, 2008 4.884 5.382 4.884 4.976 6,894,306 -0.22(-4.31%)
Sep 12, 2008 5.238 5.328 5.113 5.200 4,003,736 -0.13(-2.44%)
Sep 11, 2008 4.891 5.375 4.826 5.330 5,321,744 +0.27(+5.36%)
Sep 10, 2008 5.254 5.254 4.871 5.059 4,725,521 -0.15(-2.97%)
Sep 09, 2008 5.319 5.534 5.120 5.214 7,398,813 -0.06(-1.19%)
Sep 08, 2008 5.229 5.386 4.575 5.277 7,601,589 +0.20(+3.89%)
Sep 05, 2008 4.794 5.185 4.727 5.079 0 +0.22(+4.52%)
Sep 04, 2008 4.927 5.113 4.785 4.859 4,330,925 -0.13(-2.61%)
Sep 03, 2008 5.088 5.214 4.913 4.989 3,569,175 +0.07(+1.32%)
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.