Alaska Air Group (NY: ALK )

39.56 -0.20 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.75 15.88 15.46 15.51 10,969,325 -0.21(-1.35%)
Feb 28, 2012 15.67 15.81 15.50 15.72 9,343,650 +0.07(+0.45%)
Feb 27, 2012 15.32 15.73 15.26 15.65 9,331,267 +0.30(+1.97%)
Feb 24, 2012 15.60 15.80 15.23 15.34 10,461,633 -0.31(-1.96%)
Feb 23, 2012 15.85 15.93 15.49 15.65 12,005,936 -0.19(-1.23%)
Feb 22, 2012 16.29 16.48 15.79 15.85 18,848,276 -0.54(-3.30%)
Feb 21, 2012 17.23 17.30 16.23 16.39 16,021,476 -0.88(-5.12%)
Feb 17, 2012 17.54 17.78 17.21 17.27 8,137,219 -0.16(-0.90%)
Feb 16, 2012 17.10 17.47 16.82 17.43 8,575,921 +0.52(+3.10%)
Feb 15, 2012 17.23 17.34 16.78 16.90 9,662,063 -0.28(-1.64%)
Feb 14, 2012 17.08 17.26 16.97 17.19 6,458,475 +0.06(+0.33%)
Feb 13, 2012 17.04 17.13 16.89 17.13 4,040,306 +0.28(+1.68%)
Feb 10, 2012 16.97 17.16 16.74 16.85 4,912,403 -0.35(-2.01%)
Feb 09, 2012 17.25 17.25 16.84 17.19 5,979,087 +0.07(+0.41%)
Feb 08, 2012 17.27 17.40 16.98 17.12 6,378,872 -0.25(-1.44%)
Feb 07, 2012 17.51 17.62 17.36 17.37 6,094,069 -0.14(-0.78%)
Feb 06, 2012 17.60 17.65 17.26 17.51 6,223,203 -0.21(-1.20%)
Feb 03, 2012 17.75 17.98 17.67 17.72 6,898,946 +0.21(+1.21%)
Feb 02, 2012 17.47 17.78 17.38 17.51 6,690,209 -0.06(-0.32%)
Feb 01, 2012 17.29 17.61 17.19 17.57 7,537,541 +0.35(+2.04%)
Jan 31, 2012 16.92 17.27 16.58 17.21 9,281,736 +0.36(+2.12%)
Jan 30, 2012 16.69 17.04 16.68 16.86 6,012,697 -0.00(-0.01%)
Jan 27, 2012 16.44 16.95 16.28 16.86 7,189,056 +0.42(+2.54%)
Jan 26, 2012 16.39 16.88 16.10 16.44 13,336,194 -0.62(-3.62%)
Jan 25, 2012 16.90 17.45 16.88 17.06 8,788,196 +0.27(+1.59%)
Jan 24, 2012 16.62 16.90 16.52 16.79 5,319,264 +0.12(+0.73%)
Jan 23, 2012 16.64 16.86 16.44 16.67 5,957,859 +0.05(+0.27%)
Jan 20, 2012 16.66 16.88 16.57 16.62 4,422,401 -0.11(-0.68%)
Jan 19, 2012 16.61 16.89 16.50 16.74 6,983,856 +0.14(+0.83%)
Jan 18, 2012 16.38 16.73 16.17 16.60 4,924,786 +0.24(+1.45%)
Jan 17, 2012 16.56 16.67 16.33 16.36 4,494,929 -0.03(-0.21%)
Jan 13, 2012 16.23 16.43 16.03 16.40 7,960,322 +0.08(+0.49%)
Jan 12, 2012 16.55 16.58 16.06 16.32 9,865,493 -0.16(-0.95%)
Jan 11, 2012 16.56 16.74 16.38 16.47 10,705,750 -0.24(-1.42%)
Jan 10, 2012 16.70 16.91 16.56 16.71 7,719,744 -0.19(-1.15%)
Jan 09, 2012 16.81 17.08 16.64 16.90 7,270,428 +0.20(+1.22%)
Jan 06, 2012 16.95 17.06 16.68 16.70 8,591,842 -0.31(-1.83%)
Jan 05, 2012 16.73 17.07 16.64 17.01 6,559,306 +0.18(+1.09%)
Jan 04, 2012 16.70 16.89 16.43 16.83 7,465,014 -0.15(-0.88%)
Dec 30, 2011 17.17 17.22 16.94 16.98 4,622,294 -0.19(-1.12%)
Dec 29, 2011 16.90 17.20 16.90 17.17 3,474,238 +0.25(+1.46%)
Dec 28, 2011 17.02 17.16 16.73 16.93 4,733,738 -0.17(-0.99%)
Dec 27, 2011 17.17 17.44 16.96 17.09 5,496,160 -0.10(-0.55%)
Dec 23, 2011 17.28 17.28 16.80 17.19 7,749,816 -0.11(-0.64%)
Dec 21, 2011 17.14 17.40 16.96 17.30 5,137,061 +0.07(+0.41%)
Dec 20, 2011 17.01 17.31 16.89 17.23 9,964,555 +0.43(+2.56%)
Dec 19, 2011 17.22 17.30 16.75 16.80 7,334,110 -0.42(-2.44%)
Dec 16, 2011 16.66 17.27 16.66 17.22 19,157,844 +0.60(+3.59%)
Dec 15, 2011 16.47 16.73 16.36 16.62 11,846,729 +0.34(+2.10%)
Dec 14, 2011 15.84 16.31 15.70 16.28 12,434,024 +0.38(+2.37%)
Dec 13, 2011 16.02 16.12 15.86 15.91 18,724,448 +0.03(+0.19%)
Dec 12, 2011 15.61 15.98 15.56 15.88 7,061,690 +0.10(+0.63%)
Dec 09, 2011 15.44 15.88 15.38 15.78 6,538,078 +0.42(+2.74%)
Dec 08, 2011 15.74 15.74 15.18 15.36 9,922,100 -0.49(-3.07%)
Dec 07, 2011 15.86 15.98 15.74 15.84 10,742,898 -0.18(-1.14%)
Dec 06, 2011 15.99 16.29 15.94 16.03 10,817,194 -0.05(-0.30%)
Dec 05, 2011 15.83 16.27 15.79 16.07 8,956,248 +0.32(+2.04%)
Dec 02, 2011 15.82 15.96 15.57 15.75 7,703,823 -0.12(-0.74%)
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.