Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Oct 01, 2010 11.60 11.63 11.09 11.17 7,418,612 -0.28(-2.43%)
Sep 30, 2010 11.49 11.63 11.42 11.44 11,508,749 +0.02(+0.22%)
Sep 29, 2010 11.10 11.50 11.04 11.42 9,250,523 +0.29(+2.58%)
Sep 28, 2010 11.22 11.28 11.00 11.13 5,604,539 -0.07(-0.66%)
Sep 27, 2010 10.84 11.44 10.79 11.21 9,935,482 +0.47(+4.41%)
Sep 24, 2010 10.72 10.84 10.64 10.73 5,060,496 +0.17(+1.61%)
Sep 23, 2010 10.78 10.91 10.51 10.56 6,799,651 -0.28(-2.57%)
Sep 22, 2010 10.99 11.08 10.82 10.84 4,976,660 -0.22(-1.95%)
Sep 21, 2010 10.66 11.15 10.65 11.06 10,190,559 +0.42(+3.92%)
Sep 20, 2010 10.60 10.69 10.54 10.64 6,353,714 +0.11(+1.02%)
Sep 17, 2010 10.81 10.86 10.47 10.53 7,552,393 -0.33(-3.02%)
Sep 15, 2010 10.62 10.99 10.61 10.86 8,867,017 +0.22(+2.07%)
Sep 14, 2010 10.54 10.91 10.47 10.64 7,720,066 +0.05(+0.44%)
Sep 13, 2010 10.54 10.72 10.50 10.59 7,206,346 +0.22(+2.10%)
Sep 10, 2010 10.45 10.53 10.37 10.37 6,749,706 -0.02(-0.15%)
Sep 09, 2010 10.34 10.46 10.17 10.39 10,814,871 +0.23(+2.23%)
Sep 08, 2010 10.32 10.37 10.10 10.16 7,299,101 -0.15(-1.44%)
Sep 07, 2010 10.54 10.54 10.28 10.31 9,437,816 -0.30(-2.83%)
Sep 03, 2010 10.62 10.81 10.53 10.61 9,375,385 +0.19(+1.85%)
Sep 02, 2010 10.11 10.51 10.01 10.42 10,411,743 +0.28(+2.76%)
Sep 01, 2010 10.08 10.21 9.853 10.14 16,169,686 +0.22(+2.22%)
Aug 31, 2010 9.945 10.02 9.842 9.918 16,203,577 -0.03(-0.32%)
Aug 30, 2010 10.04 10.15 9.948 9.950 11,533,722 -0.10(-0.96%)
Aug 27, 2010 10.07 10.12 9.885 10.05 15,053,059 +0.06(+0.63%)
Aug 26, 2010 10.26 10.31 9.963 9.983 10,991,462 -0.23(-2.28%)
Aug 25, 2010 10.44 10.44 10.09 10.22 17,974,840 -0.35(-3.31%)
Aug 24, 2010 10.62 10.75 10.36 10.57 9,325,440 -0.26(-2.42%)
Aug 23, 2010 11.27 11.47 10.82 10.83 8,372,918 -0.39(-3.50%)
Aug 20, 2010 11.46 11.46 10.94 11.22 13,590,384 -0.31(-2.72%)
Aug 19, 2010 12.05 12.15 11.52 11.54 9,931,915 -0.58(-4.76%)
Aug 18, 2010 11.89 12.15 11.82 12.11 13,634,978 +0.18(+1.50%)
Aug 17, 2010 11.82 12.08 11.80 11.93 7,832,442 +0.26(+2.19%)
Aug 16, 2010 11.38 11.74 11.28 11.68 6,314,472 +0.22(+1.88%)
Aug 13, 2010 11.17 11.53 11.06 11.46 6,899,541 +0.22(+1.98%)
Aug 12, 2010 10.92 11.40 10.80 11.24 7,042,241 +0.08(+0.72%)
Aug 11, 2010 11.55 11.72 11.14 11.16 8,631,562 -0.73(-6.13%)
Aug 10, 2010 12.09 12.09 11.78 11.89 7,013,701 -0.24(-2.00%)
Aug 09, 2010 11.86 12.26 11.82 12.13 17,612,738 +0.31(+2.64%)
Aug 06, 2010 11.61 11.85 11.46 11.82 7,855,631 +0.06(+0.50%)
Aug 05, 2010 11.44 11.81 11.39 11.76 11,057,461 +0.26(+2.22%)
Aug 04, 2010 11.60 11.62 11.36 11.50 7,316,939 -0.01(-0.08%)
Aug 03, 2010 11.76 11.83 11.44 11.51 4,998,065 -0.36(-3.04%)
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.