Indicators

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	11.79	11.89	11.68	11.84	4,070,515	-0.00(-0.02%)
Oct 28, 2010	11.77	11.89	11.59	11.84	6,200,312	+0.12(+1.03%)
Oct 27, 2010	11.46	11.75	11.33	11.72	6,105,773	+0.32(+2.83%)
Oct 25, 2010	11.34	11.52	11.27	11.40	5,979,127	+0.11(+0.97%)
Oct 22, 2010	11.09	11.31	11.06	11.29	7,379,370	+0.24(+2.17%)
Oct 21, 2010	11.24	11.31	10.80	11.05	12,764,509	-0.03(-0.28%)
Oct 20, 2010	10.49	11.15	10.49	11.08	9,148,849	+0.66(+6.30%)
Oct 19, 2010	10.52	10.67	10.34	10.42	6,562,413	-0.25(-2.33%)
Oct 18, 2010	10.57	10.68	10.55	10.67	4,917,796	+0.10(+0.93%)
Oct 15, 2010	10.77	10.78	10.49	10.57	7,497,097	-0.05(-0.49%)
Oct 14, 2010	10.64	10.67	10.54	10.62	6,908,460	-0.04(-0.34%)
Oct 13, 2010	10.69	10.71	10.58	10.66	7,127,861	+0.05(+0.46%)
Oct 12, 2010	10.48	10.66	10.44	10.61	6,394,740	+0.07(+0.64%)
Oct 11, 2010	10.80	10.86	10.54	10.54	5,604,539	-0.26(-2.43%)
Oct 08, 2010	10.45	10.92	10.45	10.81	14,325,289	+0.38(+3.63%)
Oct 07, 2010	11.01	11.07	10.06	10.43	34,258,684	-0.50(-4.61%)
Oct 06, 2010	10.96	11.12	10.84	10.93	4,653,801	-0.02(-0.23%)
Oct 05, 2010	11.00	11.02	10.71	10.96	11,448,102	+0.06(+0.60%)
Oct 04, 2010	11.15	11.29	10.76	10.89	6,744,355	-0.27(-2.45%)

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.