Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alaska Air Group
(NY:
ALK
)
40.02
+0.46 (+1.16%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
3.910
3.971
3.756
3.794
11,381,493
-0.07(-1.76%)
Apr 29, 2009
3.808
3.977
3.745
3.862
15,389,957
+0.13(+3.39%)
Apr 28, 2009
3.693
4.011
3.643
3.736
19,286,978
-0.01(-0.18%)
Apr 27, 2009
3.826
3.837
3.589
3.742
29,753,918
-0.29(-7.13%)
Apr 24, 2009
4.027
4.156
3.957
4.029
14,100,385
+0.10(+2.53%)
Apr 23, 2009
4.502
4.502
3.659
3.930
37,174,708
-0.55(-12.31%)
Apr 22, 2009
4.452
4.755
4.403
4.482
12,048,391
+0.00(+0.05%)
Apr 21, 2009
4.231
4.590
4.109
4.479
11,130,300
+0.24(+5.77%)
Apr 20, 2009
4.357
4.450
4.133
4.235
15,855,194
-0.24(-5.40%)
Apr 17, 2009
4.581
4.685
4.353
4.477
15,138,765
-0.10(-2.27%)
Apr 16, 2009
4.665
4.710
4.357
4.581
12,170,449
-0.07(-1.55%)
Apr 15, 2009
4.441
4.762
4.260
4.654
12,869,188
+0.16(+3.63%)
Apr 14, 2009
4.792
4.927
4.441
4.491
10,626,146
-0.39(-7.97%)
Apr 13, 2009
4.893
4.957
4.767
4.880
10,355,495
-0.08(-1.64%)
Apr 09, 2009
4.597
4.993
4.531
4.961
10,734,053
+0.51(+11.37%)
Apr 08, 2009
4.337
4.516
4.321
4.455
5,740,277
+0.13(+3.09%)
Apr 07, 2009
4.464
4.620
4.319
4.321
10,972,863
-0.24(-5.21%)
Apr 06, 2009
4.412
4.726
4.353
4.559
14,942,410
+0.09(+1.92%)
Apr 03, 2009
4.486
4.595
4.391
4.473
9,686,828
-0.07(-1.49%)
Apr 02, 2009
4.149
4.550
4.143
4.541
21,018,790
+0.45(+11.12%)
Apr 01, 2009
3.955
4.109
3.799
4.086
10,035,314
+0.11(+2.85%)
Mar 31, 2009
3.824
4.075
3.686
3.973
13,628,073
+0.19(+4.90%)
Mar 30, 2009
4.018
4.054
3.726
3.788
16,967,870
-0.43(-10.19%)
Mar 26, 2009
3.964
4.351
3.946
4.217
14,374,574
+0.31(+7.99%)
Mar 25, 2009
3.763
4.118
3.763
3.905
12,400,414
+0.10(+2.61%)
Mar 24, 2009
3.919
3.919
3.690
3.806
15,848,118
-0.17(-4.27%)
Mar 23, 2009
3.828
3.975
3.600
3.975
12,844,423
+0.24(+6.55%)
Mar 20, 2009
3.806
3.878
3.722
3.731
12,497,707
-0.07(-1.96%)
Mar 19, 2009
4.070
4.120
3.745
3.806
13,031,933
-0.28(-6.86%)
Mar 18, 2009
4.138
4.235
3.790
4.086
16,767,978
-0.05(-1.26%)
Mar 17, 2009
3.731
4.140
3.652
4.138
18,168,994
+0.42(+11.38%)
Mar 16, 2009
3.905
4.048
3.695
3.715
18,970,334
-0.19(-4.81%)
Mar 13, 2009
3.840
4.023
3.830
3.903
11,367,341
+0.12(+3.23%)
Mar 12, 2009
3.516
3.842
3.439
3.781
17,539,244
+0.21(+5.76%)
Mar 11, 2009
3.319
3.659
3.229
3.575
33,534,186
+0.28(+8.66%)
Mar 10, 2009
3.150
3.324
3.078
3.290
25,759,604
+0.14(+4.38%)
Mar 09, 2009
3.376
3.471
3.109
3.152
27,526,796
-0.26(-7.56%)
Mar 06, 2009
3.335
3.485
3.276
3.410
20,507,560
+0.06(+1.89%)
Mar 05, 2009
4.070
4.070
3.295
3.347
41,784,620
-0.76(-18.59%)
Mar 04, 2009
4.222
4.321
4.023
4.111
16,286,820
-0.54(-11.70%)
Mar 02, 2009
4.855
4.997
4.626
4.656
16,483,175
-0.30(-6.02%)
Feb 27, 2009
5.090
5.217
4.914
4.954
17,903,650
-0.24(-4.66%)
Feb 26, 2009
5.004
5.298
4.789
5.196
25,970,110
+0.16(+3.19%)
Feb 25, 2009
5.366
5.366
4.782
5.036
25,205,920
-0.38(-7.05%)
Feb 24, 2009
5.490
5.511
5.232
5.418
15,904,725
+0.02(+0.34%)
Feb 23, 2009
5.542
5.741
5.251
5.400
20,374,888
-0.09(-1.61%)
Feb 20, 2009
5.884
5.988
5.217
5.488
23,744,758
-0.48(-8.10%)
Feb 19, 2009
6.175
6.275
5.929
5.972
11,351,420
-0.17(-2.73%)
Feb 18, 2009
6.619
6.664
6.060
6.139
22,060,708
-0.53(-7.90%)
Feb 17, 2009
6.506
6.775
6.316
6.666
22,499,410
+0.20(+3.04%)
Feb 13, 2009
6.524
6.652
6.361
6.469
11,298,351
-0.08(-1.17%)
Feb 12, 2009
6.155
6.591
6.121
6.546
23,162,770
+0.43(+6.94%)
Feb 11, 2009
6.377
6.424
6.028
6.121
19,136,616
-0.21(-3.29%)
Feb 10, 2009
6.379
6.621
6.241
6.329
14,448,870
-0.17(-2.54%)
Feb 09, 2009
6.499
6.621
6.368
6.494
10,578,384
-0.05(-0.69%)
Feb 06, 2009
6.300
6.652
6.196
6.539
20,935,648
+0.29(+4.71%)
Feb 05, 2009
5.879
6.435
5.780
6.245
15,497,864
+0.31(+5.30%)
Feb 04, 2009
6.010
6.325
5.909
5.931
14,317,967
-0.08(-1.32%)
Feb 03, 2009
6.105
6.146
5.868
6.010
12,407,490
-0.10(-1.63%)
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
.