Alaska Air Group (NY: ALK )

42.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.11 19.32 18.96 19.17 8,810,383 +0.06(+0.33%)
Nov 29, 2012 19.19 19.20 18.94 19.11 2,139,607 +0.02(+0.12%)
Nov 28, 2012 18.96 19.09 18.75 19.09 3,664,266 +0.13(+0.69%)
Nov 27, 2012 18.98 19.17 18.92 18.96 2,256,888 -0.09(-0.49%)
Nov 26, 2012 19.06 19.16 18.59 19.05 2,595,355 -0.00(-0.02%)
Nov 23, 2012 18.84 19.07 18.69 19.06 709,889 +0.30(+1.63%)
Nov 21, 2012 18.75 18.77 18.57 18.75 912,673 -0.00(-0.02%)
Nov 20, 2012 18.58 18.79 18.43 18.76 1,852,856 +0.13(+0.70%)
Nov 19, 2012 18.34 18.63 18.34 18.63 1,958,306 +0.36(+1.99%)
Nov 16, 2012 18.28 18.29 17.74 18.26 2,216,121 -0.07(-0.39%)
Nov 15, 2012 18.16 18.61 17.97 18.33 2,143,083 +0.16(+0.89%)
Nov 14, 2012 18.57 18.81 18.13 18.17 2,070,832 -0.36(-1.94%)
Nov 13, 2012 18.47 19.05 18.38 18.53 2,069,516 -0.01(-0.05%)
Nov 12, 2012 18.34 18.61 18.20 18.54 1,600,618 +0.29(+1.60%)
Nov 09, 2012 18.37 18.59 18.10 18.25 1,746,335 -0.21(-1.14%)
Nov 08, 2012 18.16 18.59 18.04 18.46 2,254,944 +0.32(+1.76%)
Nov 07, 2012 18.46 18.46 17.98 18.14 2,116,311 -0.45(-2.44%)
Nov 06, 2012 18.03 18.61 17.99 18.59 2,468,008 +0.60(+3.31%)
Nov 05, 2012 17.57 18.00 17.53 18.00 2,386,741 +0.49(+2.79%)
Nov 02, 2012 17.55 17.66 17.41 17.51 1,487,379 +0.02(+0.10%)
Nov 01, 2012 17.15 17.49 16.89 17.49 2,306,173 +0.34(+1.99%)
Oct 31, 2012 17.07 17.22 16.71 17.15 1,690,129 -0.02(-0.13%)
Oct 26, 2012 17.10 17.19 16.71 17.17 4,712,665 +0.05(+0.31%)
Oct 25, 2012 17.18 17.24 16.89 17.12 3,127,804 -0.08(-0.47%)
Oct 24, 2012 17.24 17.31 17.10 17.20 3,103,723 +0.06(+0.34%)
Oct 23, 2012 17.04 17.21 16.83 17.14 2,809,404 +0.20(+1.19%)
Oct 19, 2012 17.08 17.12 16.85 16.94 2,662,691 -0.18(-1.05%)
Oct 18, 2012 16.95 17.23 16.95 17.12 3,012,752 +0.18(+1.06%)
Oct 17, 2012 16.81 16.94 16.55 16.94 2,480,749 +0.14(+0.83%)
Oct 16, 2012 16.71 16.81 16.55 16.80 2,542,288 +0.16(+0.97%)
Oct 15, 2012 16.60 16.67 16.41 16.64 1,434,580 +0.13(+0.76%)
Oct 12, 2012 16.44 16.60 16.34 16.51 1,443,944 +0.12(+0.71%)
Oct 11, 2012 16.42 16.49 16.27 16.40 1,965,245 -0.00(-0.03%)
Oct 10, 2012 16.37 16.50 16.08 16.40 2,528,464 +0.06(+0.38%)
Oct 09, 2012 16.50 16.50 16.15 16.34 2,505,721 -0.23(-1.41%)
Oct 08, 2012 16.36 16.66 16.28 16.57 3,553,228 +0.19(+1.18%)
Oct 05, 2012 16.36 16.67 16.29 16.38 1,498,349 +0.10(+0.63%)
Oct 04, 2012 16.33 16.39 16.13 16.28 2,100,364 -0.05(-0.33%)
Oct 03, 2012 16.13 16.52 15.94 16.33 3,085,886 +0.33(+2.05%)
Oct 02, 2012 15.80 16.02 15.79 16.00 2,111,513 +0.23(+1.45%)
Oct 01, 2012 15.67 15.84 15.50 15.77 3,898,383 +0.05(+0.31%)
Sep 28, 2012 15.84 15.92 15.72 15.72 3,189,789 -0.21(-1.32%)
Sep 27, 2012 16.09 16.12 15.88 15.94 2,713,528 -0.09(-0.59%)
Sep 26, 2012 15.23 16.10 15.22 16.03 5,267,857 +0.93(+6.15%)
Sep 25, 2012 15.12 15.29 14.95 15.10 4,551,682 +0.02(+0.12%)
Sep 24, 2012 15.04 15.21 14.70 15.08 3,796,710 -0.04(-0.27%)
Sep 21, 2012 15.41 15.46 15.06 15.12 3,053,778 -0.18(-1.17%)
Sep 20, 2012 15.37 15.48 15.25 15.30 1,944,286 -0.17(-1.13%)
Sep 19, 2012 15.39 15.59 15.33 15.48 2,998,928 +0.19(+1.26%)
Sep 18, 2012 15.38 15.46 15.15 15.28 2,823,229 -0.15(-0.99%)
Sep 17, 2012 15.47 15.53 15.32 15.44 2,519,099 -0.07(-0.46%)
Sep 14, 2012 15.64 15.64 15.25 15.51 4,230,161 -0.13(-0.83%)
Sep 13, 2012 15.55 15.72 15.40 15.64 1,715,074 +0.07(+0.43%)
Sep 12, 2012 15.45 15.63 15.45 15.57 1,956,772 +0.12(+0.75%)
Sep 11, 2012 15.54 15.65 15.40 15.46 2,389,777 -0.16(-1.03%)
Sep 10, 2012 15.63 15.91 15.54 15.62 2,504,829 +0.01(+0.09%)
Sep 07, 2012 15.49 15.64 15.35 15.60 1,952,313 +0.19(+1.25%)
Sep 06, 2012 15.20 15.57 15.17 15.41 2,373,278 +0.24(+1.57%)
Sep 05, 2012 14.96 15.37 14.94 15.17 3,335,164 +0.15(+1.01%)
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.