Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

44.10 -0.45 (-1.01%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.19 10.52 10.07 10.08 10,245,855 -0.06(-0.62%)
Jun 29, 2010 10.61 10.61 10.10 10.14 10,251,206 -0.51(-4.78%)
Jun 25, 2010 10.89 10.98 10.55 10.65 14,806,901 -0.22(-2.00%)
Jun 24, 2010 11.07 11.19 10.85 10.87 7,739,687 -0.31(-2.77%)
Jun 23, 2010 11.12 11.36 10.90 11.18 10,770,277 +0.05(+0.44%)
Jun 22, 2010 11.63 11.68 11.12 11.13 9,145,282 -0.47(-4.04%)
Jun 21, 2010 12.02 12.04 11.51 11.60 6,926,297 -0.20(-1.65%)
Jun 18, 2010 11.94 12.14 11.73 11.79 9,876,619 -0.16(-1.33%)
Jun 17, 2010 11.95 12.07 11.85 11.95 11,728,150 +0.11(+0.95%)
Jun 16, 2010 11.55 11.93 11.32 11.84 16,508,598 +0.23(+2.01%)
Jun 15, 2010 11.51 11.71 11.51 11.61 10,714,981 +0.11(+0.96%)
Jun 14, 2010 11.60 11.80 11.45 11.50 12,206,195 +0.09(+0.81%)
Jun 11, 2010 10.87 11.41 10.72 11.41 18,113,972 +0.41(+3.78%)
Jun 10, 2010 10.81 11.03 10.71 10.99 9,999,697 +0.26(+2.42%)
Jun 09, 2010 10.81 11.03 10.66 10.73 8,187,408 +0.07(+0.63%)
Jun 08, 2010 10.66 10.78 10.38 10.66 6,225,284 +0.08(+0.76%)
Jun 07, 2010 10.95 10.96 10.57 10.58 6,277,013 -0.24(-2.20%)
Jun 04, 2010 10.92 11.13 10.79 10.82 9,593,003 -0.46(-4.06%)
Jun 03, 2010 11.04 11.37 11.04 11.28 11,068,163 +0.08(+0.72%)
Jun 02, 2010 10.53 11.20 10.53 11.20 16,613,839 +0.84(+8.12%)
Jun 01, 2010 10.51 10.56 10.32 10.36 12,068,846 -0.12(-1.11%)
May 28, 2010 10.93 10.93 10.46 10.47 14,740,903 -0.45(-4.11%)
May 27, 2010 10.65 11.00 10.57 10.92 14,591,068 +0.44(+4.24%)
May 26, 2010 10.38 10.78 10.23 10.48 19,844,208 +0.17(+1.68%)
May 25, 2010 9.652 10.36 9.616 10.30 15,252,839 +0.36(+3.58%)
May 24, 2010 9.943 10.09 9.876 9.948 10,260,125 +0.00(+0.02%)
May 21, 2010 9.232 10.05 9.221 9.945 15,470,456 +0.45(+4.75%)
May 20, 2010 9.784 10.03 9.488 9.495 16,266,008 -0.69(-6.78%)
May 19, 2010 10.12 10.33 10.01 10.19 15,718,397 -0.02(-0.20%)
May 18, 2010 10.35 10.45 10.17 10.21 13,661,734 +0.01(+0.13%)
May 17, 2010 10.08 10.34 9.844 10.19 8,371,134 +0.14(+1.41%)
May 14, 2010 10.16 10.21 9.925 10.05 6,027,288 -0.18(-1.75%)
May 13, 2010 10.29 10.52 10.16 10.23 6,931,649 -0.10(-0.93%)
May 12, 2010 9.952 10.34 9.952 10.33 9,329,008 +0.39(+3.93%)
May 11, 2010 9.584 9.986 9.501 9.936 8,982,960 +0.19(+1.98%)
May 10, 2010 9.640 9.766 9.472 9.744 11,091,352 +0.54(+5.90%)
May 07, 2010 8.925 9.463 8.797 9.201 24,578,278 +0.31(+3.53%)
May 06, 2010 9.443 9.555 8.304 8.887 18,402,940 -0.61(-6.47%)
May 05, 2010 9.396 9.678 9.196 9.501 14,150,482 -0.03(-0.35%)
May 04, 2010 10.08 10.08 9.394 9.535 14,084,483 -0.60(-5.93%)
May 03, 2010 9.710 10.33 9.656 10.14 25,892,902 +0.85(+9.15%)
Apr 30, 2010 9.463 9.584 9.284 9.286 10,470,607 -0.14(-1.45%)
Apr 29, 2010 9.562 9.629 9.369 9.423 8,305,136 -0.05(-0.52%)
Apr 28, 2010 9.517 9.582 9.291 9.472 13,932,864 +0.03(+0.36%)
Apr 27, 2010 9.966 10.25 9.389 9.439 13,083,800 -0.63(-6.22%)
Apr 26, 2010 9.912 10.09 9.820 10.06 10,707,846 +0.24(+2.49%)
Apr 23, 2010 9.584 9.921 9.542 9.820 12,470,190 +0.40(+4.24%)
Apr 22, 2010 9.149 9.546 9.057 9.421 11,965,389 +0.20(+2.19%)
Apr 21, 2010 9.418 9.546 8.997 9.219 13,033,855 -0.21(-2.21%)
Apr 20, 2010 9.450 9.526 9.205 9.427 7,101,105 +0.04(+0.38%)
Apr 19, 2010 9.351 9.672 9.291 9.391 8,806,369 -0.27(-2.81%)
Apr 16, 2010 10.11 10.15 9.499 9.663 14,211,129 -0.44(-4.37%)
Apr 15, 2010 9.939 10.19 9.903 10.10 10,024,670 +0.20(+2.02%)
Apr 14, 2010 9.831 9.952 9.788 9.905 9,614,408 +0.13(+1.33%)
Apr 13, 2010 9.701 9.858 9.611 9.775 13,023,152 +0.04(+0.39%)
Apr 12, 2010 9.508 9.802 9.495 9.737 9,914,077 +0.28(+2.99%)
Apr 09, 2010 9.443 9.463 9.232 9.454 5,101,522 +0.09(+0.91%)
Apr 08, 2010 8.970 9.584 8.970 9.369 16,956,318 +0.39(+4.35%)
Apr 07, 2010 9.190 9.190 8.943 8.979 8,693,993 -0.21(-2.29%)
Apr 06, 2010 9.138 9.315 9.138 9.190 5,390,490 -0.03(-0.29%)
Apr 05, 2010 9.190 9.221 9.062 9.217 6,004,099 +0.05(+0.51%)
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.