Indicators

Alaska Air Group (NY: ALK )

43.29 +0.12 (+0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.21	19.41	19.12	19.33	3,084,102	+0.16(+0.84%)
Dec 28, 2012	19.37	19.40	19.12	19.16	2,631,030	-0.24(-1.23%)
Dec 27, 2012	19.49	19.62	19.25	19.40	1,958,110	-0.10(-0.51%)
Dec 26, 2012	19.78	19.89	19.44	19.50	2,601,598	-0.30(-1.52%)
Dec 24, 2012	19.88	19.95	19.70	19.80	849,064	-0.12(-0.61%)
Dec 21, 2012	20.01	20.03	19.77	19.92	4,957,930	-0.22(-1.11%)
Dec 20, 2012	20.12	20.20	19.89	20.15	2,438,831	+0.05(+0.27%)
Dec 19, 2012	19.88	20.25	19.87	20.09	3,460,473	+0.19(+0.97%)
Dec 18, 2012	19.75	19.92	19.66	19.90	3,883,667	+0.18(+0.89%)
Dec 17, 2012	19.46	19.84	19.45	19.72	2,819,215	+0.37(+1.90%)
Dec 14, 2012	19.38	19.56	19.15	19.36	2,570,382	-0.08(-0.42%)
Dec 13, 2012	19.31	19.68	19.31	19.44	1,697,237	+0.10(+0.51%)
Dec 12, 2012	19.46	19.66	19.30	19.34	1,847,964	-0.14(-0.71%)
Dec 11, 2012	19.18	19.59	19.04	19.48	2,587,328	+0.39(+2.07%)
Dec 10, 2012	19.03	19.20	18.89	19.08	2,473,614	+0.02(+0.12%)
Dec 07, 2012	19.17	19.24	18.91	19.06	3,041,292	-0.01(-0.05%)
Dec 06, 2012	19.04	19.21	18.96	19.07	2,644,854	+0.02(+0.12%)
Dec 05, 2012	19.13	19.24	18.99	19.05	3,142,074	-0.05(-0.28%)

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.