Indicators

Alaska Air Group (NY: ALK )

43.85 +1.17 (+2.74%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	7.786	7.876	7.719	7.849	8,649,399	+0.09(+1.10%)
Feb 25, 2010	7.642	7.790	7.633	7.763	7,481,043	-0.07(-0.94%)
Feb 24, 2010	7.828	7.916	7.781	7.837	6,241,338	+0.01(+0.09%)
Feb 23, 2010	7.952	8.053	7.788	7.831	7,288,399	-0.14(-1.72%)
Feb 22, 2010	8.192	8.338	7.954	7.967	10,260,125	-0.22(-2.63%)
Feb 19, 2010	7.965	8.263	7.929	8.183	14,949,601	+0.21(+2.62%)
Feb 18, 2010	7.694	7.981	7.674	7.974	10,593,686	+0.29(+3.82%)
Feb 17, 2010	7.680	7.737	7.591	7.680	7,991,196	+0.05(+0.71%)
Feb 16, 2010	7.438	7.680	7.398	7.627	8,544,158	+0.28(+3.85%)
Feb 12, 2010	7.216	7.360	7.048	7.344	10,377,852	+0.09(+1.30%)
Feb 11, 2010	7.131	7.322	7.086	7.250	15,943,149	+0.13(+1.79%)
Feb 10, 2010	7.434	7.449	7.084	7.122	11,847,661	-0.36(-4.82%)
Feb 09, 2010	7.378	7.557	7.349	7.483	10,543,741	+0.22(+3.03%)
Feb 08, 2010	7.192	7.380	7.149	7.263	9,653,650	+0.05(+0.72%)
Feb 05, 2010	7.153	7.252	7.066	7.212	13,431,631	+0.04(+0.50%)
Feb 04, 2010	7.207	7.304	7.095	7.176	25,350,642	-0.28(-3.79%)
Feb 03, 2010	7.436	7.526	7.331	7.458	13,736,652	+0.00(+0.03%)
Feb 02, 2010	7.198	7.456	7.185	7.456	12,735,969	+0.29(+4.00%)

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.