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
)
43.89
+0.60 (+1.39%)
Official Closing Price
Updated: 4:10 PM EDT, May 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, 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%)
Mar 01, 2010
7.898
8.409
7.896
8.335
18,872,066
+0.49(+6.20%)
Feb 26, 2010
7.786
7.876
7.719
7.849
8,649,399
+0.09(+1.10%)
Feb 25, 2010
7.642
7.790
7.633
7.763
7,481,043
-0.07(-0.94%)
Feb 24, 2010
7.828
7.916
7.781
7.837
6,241,338
+0.01(+0.09%)
Feb 23, 2010
7.952
8.053
7.788
7.831
7,288,399
-0.14(-1.72%)
Feb 22, 2010
8.192
8.338
7.954
7.967
10,260,125
-0.22(-2.63%)
Feb 19, 2010
7.965
8.263
7.929
8.183
14,949,601
+0.21(+2.62%)
Feb 18, 2010
7.694
7.981
7.674
7.974
10,593,686
+0.29(+3.82%)
Feb 17, 2010
7.680
7.737
7.591
7.680
7,991,196
+0.05(+0.71%)
Feb 16, 2010
7.438
7.680
7.398
7.627
8,544,158
+0.28(+3.85%)
Feb 12, 2010
7.216
7.360
7.048
7.344
10,377,852
+0.09(+1.30%)
Feb 11, 2010
7.131
7.322
7.086
7.250
15,943,149
+0.13(+1.79%)
Feb 10, 2010
7.434
7.449
7.084
7.122
11,847,661
-0.36(-4.82%)
Feb 09, 2010
7.378
7.557
7.349
7.483
10,543,741
+0.22(+3.03%)
Feb 08, 2010
7.192
7.380
7.149
7.263
9,653,650
+0.05(+0.72%)
Feb 05, 2010
7.153
7.252
7.066
7.212
13,431,631
+0.04(+0.50%)
Feb 04, 2010
7.207
7.304
7.095
7.176
25,350,642
-0.28(-3.79%)
Feb 03, 2010
7.436
7.526
7.331
7.458
13,736,652
+0.00(+0.03%)
Feb 02, 2010
7.198
7.456
7.185
7.456
12,735,969
+0.29(+4.00%)
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
.