Indicators

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	5.048	5.173	4.873	4.913	18,053,324	-0.24(-4.66%)
Feb 26, 2009	4.963	5.254	4.750	5.153	26,187,220	+0.16(+3.19%)
Feb 25, 2009	5.321	5.321	4.743	4.994	25,416,640	-0.38(-7.05%)
Feb 24, 2009	5.445	5.465	5.189	5.373	16,037,688	+0.02(+0.34%)
Feb 23, 2009	5.496	5.694	5.207	5.355	20,545,222	-0.09(-1.61%)
Feb 20, 2009	5.835	5.938	5.173	5.442	23,943,264	-0.48(-8.10%)
Feb 19, 2009	6.124	6.223	5.880	5.922	11,446,318	-0.17(-2.73%)
Feb 18, 2009	6.564	6.609	6.010	6.088	22,245,134	-0.52(-7.90%)
Feb 17, 2009	6.452	6.718	6.263	6.611	22,687,504	+0.20(+3.04%)
Feb 13, 2009	6.470	6.597	6.308	6.416	11,392,805	-0.08(-1.17%)
Feb 12, 2009	6.104	6.537	6.070	6.492	23,356,410	+0.42(+6.94%)
Feb 11, 2009	6.324	6.371	5.978	6.070	19,296,598	-0.21(-3.29%)
Feb 10, 2009	6.326	6.566	6.189	6.277	14,569,663	-0.16(-2.54%)
Feb 09, 2009	6.445	6.566	6.315	6.440	10,666,820	-0.04(-0.69%)
Feb 06, 2009	6.248	6.597	6.144	6.485	21,110,670	+0.29(+4.71%)
Feb 05, 2009	5.830	6.382	5.732	6.194	15,627,426	+0.31(+5.30%)
Feb 04, 2009	5.960	6.272	5.860	5.882	14,437,665	-0.08(-1.32%)
Feb 03, 2009	6.055	6.095	5.819	5.960	12,511,216	-0.10(-1.63%)

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.