Indicators

Alaska Air Group (NY: ALK )

42.70 +0.52 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.