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
)
43.29
+0.01 (+0.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2010
9.326
9.391
9.129
9.169
8,242,704
-0.08(-0.82%)
Mar 31, 2010
9.167
9.418
9.156
9.246
9,250,523
+0.02(+0.27%)
Mar 30, 2010
9.239
9.331
9.138
9.221
4,586,019
-0.00(-0.05%)
Mar 29, 2010
9.275
9.400
9.199
9.226
4,505,750
-0.04(-0.46%)
Mar 26, 2010
9.275
9.551
9.221
9.268
6,533,873
+0.05(+0.51%)
Mar 25, 2010
9.264
9.506
9.217
9.221
8,520,969
+0.01(+0.12%)
Mar 24, 2010
9.311
9.414
9.140
9.210
7,168,887
-0.18(-1.91%)
Mar 23, 2010
9.304
9.416
9.178
9.389
6,990,512
+0.13(+1.40%)
Mar 22, 2010
8.927
9.291
8.858
9.259
8,417,512
+0.25(+2.79%)
Mar 19, 2010
9.008
9.089
8.802
9.008
14,057,727
-0.05(-0.59%)
Mar 18, 2010
9.226
9.284
9.062
9.062
5,980,910
-0.14(-1.49%)
Mar 17, 2010
9.069
9.246
8.965
9.199
10,063,912
+0.16(+1.74%)
Mar 16, 2010
9.143
9.174
9.001
9.042
10,941,517
-0.11(-1.15%)
Mar 15, 2010
9.030
9.230
9.028
9.147
11,911,876
+0.05(+0.57%)
Mar 12, 2010
9.026
9.113
8.923
9.095
11,396,373
+0.04(+0.45%)
Mar 11, 2010
8.947
9.075
8.914
9.055
15,680,938
+0.06(+0.70%)
Mar 10, 2010
8.503
9.055
8.503
8.992
24,535,468
+0.48(+5.64%)
Mar 09, 2010
8.095
8.515
8.095
8.512
20,163,500
+0.42(+5.15%)
Mar 08, 2010
8.297
8.425
8.064
8.095
9,056,094
-0.24(-2.83%)
Mar 05, 2010
8.201
8.335
8.129
8.331
12,118,791
+0.21(+2.54%)
Mar 04, 2010
8.198
8.257
8.008
8.124
5,977,343
-0.09(-1.07%)
Mar 03, 2010
8.174
8.275
8.071
8.212
6,164,637
+0.08(+0.99%)
Mar 02, 2010
8.398
8.459
8.120
8.131
12,946,451
-0.20(-2.45%)
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
.