Alaska Air Group (NY: ALK )

47.91 +0.64 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.70 45.16 44.54 44.79 3,386,047 -0.43(-0.96%)
May 29, 2014 45.25 45.53 44.70 45.22 1,958,376 +0.00(+0.00%)
May 28, 2014 44.69 45.37 44.27 45.22 3,235,673 +0.54(+1.21%)
May 27, 2014 45.33 45.39 44.64 44.68 3,162,245 +0.08(+0.17%)
May 23, 2014 44.08 44.89 44.01 44.60 1,963,652 +0.55(+1.24%)
May 22, 2014 43.74 44.34 43.74 44.05 1,630,368 +0.44(+1.01%)
May 21, 2014 43.49 44.04 43.37 43.61 1,890,664 +0.09(+0.20%)
May 20, 2014 44.15 44.32 43.08 43.52 2,990,272 -0.55(-1.24%)
May 19, 2014 43.38 44.41 43.17 44.07 2,042,824 +0.64(+1.46%)
May 16, 2014 43.34 43.61 42.98 43.43 1,909,424 -0.02(-0.04%)
May 15, 2014 43.85 43.85 42.71 43.45 3,012,285 -0.62(-1.41%)
May 14, 2014 44.47 44.56 43.76 44.07 2,198,237 -0.36(-0.82%)
May 13, 2014 44.36 44.74 44.25 44.44 2,984,988 -0.03(-0.07%)
May 12, 2014 43.65 44.55 43.65 44.47 3,435,378 +1.47(+3.41%)
May 09, 2014 42.93 43.12 42.47 43.00 2,069,240 -0.02(-0.04%)
May 08, 2014 42.70 43.60 42.49 43.02 3,402,358 +0.29(+0.67%)
May 07, 2014 43.14 43.23 42.35 42.73 2,979,705 -0.28(-0.65%)
May 06, 2014 43.37 43.51 42.61 43.02 3,219,649 -0.22(-0.50%)
May 05, 2014 43.36 43.63 42.79 43.23 2,424,092 -0.20(-0.45%)
May 02, 2014 43.61 43.77 43.20 43.43 2,291,573 -0.17(-0.40%)
May 01, 2014 42.90 43.85 42.79 43.60 3,609,723 +0.86(+2.02%)
Apr 30, 2014 42.86 43.08 42.33 42.74 2,899,577 +0.06(+0.15%)
Apr 29, 2014 42.60 42.79 42.03 42.67 3,096,815 +0.26(+0.61%)
Apr 28, 2014 42.88 42.97 41.67 42.42 3,380,786 -0.03(-0.06%)
Apr 25, 2014 43.18 43.45 42.19 42.44 3,648,906 -0.60(-1.39%)
Apr 24, 2014 43.65 43.71 42.64 43.04 5,362,413 -0.55(-1.26%)
Apr 23, 2014 43.12 43.96 43.04 43.59 4,556,290 +0.99(+2.31%)
Apr 22, 2014 42.28 43.01 42.22 42.61 2,482,207 +0.53(+1.26%)
Apr 21, 2014 42.22 42.22 41.51 42.07 2,459,313 -0.15(-0.34%)
Apr 17, 2014 41.94 42.43 41.33 42.22 2,607,242 +0.28(+0.67%)
Apr 16, 2014 40.88 42.02 40.88 41.94 3,073,041 +1.12(+2.75%)
Apr 15, 2014 40.78 41.33 39.90 40.82 2,738,881 +0.23(+0.56%)
Apr 14, 2014 41.59 41.81 40.08 40.59 2,886,369 -0.53(-1.29%)
Apr 11, 2014 41.34 42.26 40.62 41.12 3,515,947 -0.52(-1.25%)
Apr 10, 2014 43.09 43.19 41.53 41.64 5,768,777 -1.53(-3.55%)
Apr 09, 2014 41.65 43.51 41.34 43.17 5,551,286 +1.92(+4.66%)
Apr 08, 2014 41.06 41.40 39.89 41.25 5,720,348 +0.45(+1.10%)
Apr 07, 2014 41.77 42.38 40.41 40.80 6,095,012 -1.14(-2.72%)
Apr 04, 2014 43.18 43.36 41.65 41.94 4,003,759 -1.13(-2.62%)
Apr 03, 2014 42.97 43.38 42.50 43.07 3,568,778 -0.03(-0.07%)
Apr 02, 2014 42.70 43.60 42.53 43.10 4,056,150 +0.35(+0.83%)
Apr 01, 2014 42.12 42.76 41.58 42.75 4,381,505 +0.36(+0.85%)
Mar 31, 2014 41.41 42.52 41.26 42.39 2,808,002 +1.17(+2.84%)
Mar 28, 2014 41.57 42.44 41.12 41.22 3,120,590 -0.39(-0.93%)
Mar 27, 2014 41.58 41.93 40.92 41.60 2,528,435 -0.20(-0.48%)
Mar 26, 2014 42.53 42.66 41.64 41.80 3,601,358 -0.37(-0.87%)
Mar 25, 2014 41.76 42.62 41.69 42.17 3,519,469 +0.69(+1.65%)
Mar 24, 2014 41.48 41.92 40.70 41.48 3,053,229 +0.25(+0.62%)
Mar 21, 2014 42.34 42.54 41.21 41.23 4,206,280 -0.75(-1.80%)
Mar 20, 2014 41.88 42.08 41.35 41.98 2,462,835 +0.02(+0.04%)
Mar 19, 2014 41.98 42.68 41.82 41.97 3,128,955 -0.08(-0.19%)
Mar 18, 2014 41.73 42.60 41.73 42.05 3,080,966 +0.30(+0.72%)
Mar 17, 2014 41.92 42.29 41.14 41.75 3,500,978 +0.19(+0.45%)
Mar 14, 2014 40.00 41.78 39.87 41.56 4,268,358 +1.85(+4.67%)
Mar 13, 2014 40.38 40.53 39.24 39.71 3,294,494 -0.65(-1.60%)
Mar 12, 2014 40.23 40.57 39.92 40.35 1,945,085 +0.01(+0.02%)
Mar 11, 2014 40.59 40.96 40.07 40.34 2,347,046 -0.05(-0.12%)
Mar 10, 2014 40.45 41.27 40.22 40.39 1,823,572 -0.22(-0.54%)
Mar 07, 2014 41.43 41.55 40.21 40.61 3,553,809 -0.70(-1.69%)
Mar 06, 2014 40.75 41.67 40.74 41.31 3,074,362 +0.67(+1.64%)
Mar 05, 2014 40.48 40.88 40.45 40.64 2,436,860 +0.16(+0.40%)
Mar 04, 2014 39.57 40.71 39.55 40.48 3,596,955 +1.36(+3.48%)
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.