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: 4:10 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 (%)
Apr 30, 2009
3.877
3.938
3.725
3.763
11,476,642
-0.07(-1.76%)
Apr 29, 2009
3.776
3.945
3.714
3.830
15,518,617
+0.13(+3.39%)
Apr 28, 2009
3.662
3.978
3.613
3.705
19,448,216
-0.01(-0.18%)
Apr 27, 2009
3.794
3.805
3.559
3.711
30,002,660
-0.28(-7.13%)
Apr 24, 2009
3.994
4.122
3.924
3.996
14,218,264
+0.10(+2.53%)
Apr 23, 2009
4.465
4.465
3.628
3.897
37,485,488
-0.55(-12.31%)
Apr 22, 2009
4.415
4.716
4.366
4.445
12,149,115
+0.00(+0.05%)
Apr 21, 2009
4.196
4.552
4.075
4.442
11,223,349
+0.24(+5.77%)
Apr 20, 2009
4.321
4.413
4.099
4.200
15,987,743
-0.24(-5.40%)
Apr 17, 2009
4.543
4.646
4.317
4.440
15,265,325
-0.10(-2.27%)
Apr 16, 2009
4.626
4.671
4.321
4.543
12,272,194
-0.07(-1.55%)
Apr 15, 2009
4.404
4.723
4.225
4.615
12,976,775
+0.16(+3.63%)
Apr 14, 2009
4.752
4.886
4.404
4.454
10,714,981
-0.39(-7.97%)
Apr 13, 2009
4.853
4.915
4.727
4.839
10,442,067
-0.08(-1.64%)
Apr 09, 2009
4.559
4.951
4.494
4.920
10,823,790
+0.50(+11.37%)
Apr 08, 2009
4.301
4.478
4.285
4.418
5,788,266
+0.13(+3.09%)
Apr 07, 2009
4.427
4.581
4.283
4.285
11,064,596
-0.24(-5.21%)
Apr 06, 2009
4.375
4.687
4.317
4.521
15,067,329
+0.09(+1.92%)
Apr 03, 2009
4.449
4.557
4.355
4.436
9,767,810
-0.07(-1.49%)
Apr 02, 2009
4.115
4.512
4.108
4.503
21,194,506
+0.45(+11.12%)
Apr 01, 2009
3.922
4.075
3.767
4.052
10,119,209
+0.11(+2.85%)
Mar 31, 2009
3.792
4.041
3.655
3.940
13,742,003
+0.18(+4.90%)
Mar 30, 2009
3.985
4.021
3.696
3.756
17,109,722
-0.43(-10.19%)
Mar 26, 2009
3.931
4.315
3.913
4.182
14,494,745
+0.31(+7.99%)
Mar 25, 2009
3.731
4.084
3.731
3.873
12,504,081
+0.10(+2.61%)
Mar 24, 2009
3.886
3.886
3.660
3.774
15,980,608
-0.17(-4.27%)
Mar 23, 2009
3.796
3.942
3.570
3.942
12,951,802
+0.24(+6.55%)
Mar 20, 2009
3.774
3.846
3.691
3.700
12,602,187
-0.07(-1.96%)
Mar 19, 2009
4.036
4.086
3.714
3.774
13,140,880
-0.28(-6.86%)
Mar 18, 2009
4.104
4.200
3.758
4.052
16,908,158
-0.05(-1.26%)
Mar 17, 2009
3.700
4.106
3.622
4.104
18,320,886
+0.42(+11.38%)
Mar 16, 2009
3.873
4.014
3.664
3.684
19,128,926
-0.19(-4.81%)
Mar 13, 2009
3.808
3.989
3.799
3.870
11,462,372
+0.12(+3.23%)
Mar 12, 2009
3.487
3.810
3.411
3.749
17,685,872
+0.20(+5.76%)
Mar 11, 2009
3.292
3.628
3.202
3.545
33,814,532
+0.28(+8.66%)
Mar 10, 2009
3.124
3.296
3.052
3.263
25,974,954
+0.14(+4.38%)
Mar 09, 2009
3.348
3.442
3.083
3.126
27,756,920
-0.26(-7.56%)
Mar 06, 2009
3.308
3.456
3.249
3.382
20,679,004
+0.06(+1.89%)
Mar 05, 2009
4.036
4.036
3.267
3.319
42,133,936
-0.76(-18.59%)
Mar 04, 2009
4.187
4.285
3.989
4.077
16,422,978
-0.54(-11.70%)
Mar 02, 2009
4.815
4.956
4.588
4.617
16,620,974
-0.30(-6.02%)
Feb 27, 2009
5.048
5.173
4.873
4.913
18,053,324
-0.24(-4.66%)
Feb 26, 2009
4.963
5.254
4.750
5.153
26,187,220
+0.16(+3.19%)
Feb 25, 2009
5.321
5.321
4.743
4.994
25,416,640
-0.38(-7.05%)
Feb 24, 2009
5.445
5.465
5.189
5.373
16,037,688
+0.02(+0.34%)
Feb 23, 2009
5.496
5.694
5.207
5.355
20,545,222
-0.09(-1.61%)
Feb 20, 2009
5.835
5.938
5.173
5.442
23,943,264
-0.48(-8.10%)
Feb 19, 2009
6.124
6.223
5.880
5.922
11,446,318
-0.17(-2.73%)
Feb 18, 2009
6.564
6.609
6.010
6.088
22,245,134
-0.52(-7.90%)
Feb 17, 2009
6.452
6.718
6.263
6.611
22,687,504
+0.20(+3.04%)
Feb 13, 2009
6.470
6.597
6.308
6.416
11,392,805
-0.08(-1.17%)
Feb 12, 2009
6.104
6.537
6.070
6.492
23,356,410
+0.42(+6.94%)
Feb 11, 2009
6.324
6.371
5.978
6.070
19,296,598
-0.21(-3.29%)
Feb 10, 2009
6.326
6.566
6.189
6.277
14,569,663
-0.16(-2.54%)
Feb 09, 2009
6.445
6.566
6.315
6.440
10,666,820
-0.04(-0.69%)
Feb 06, 2009
6.248
6.597
6.144
6.485
21,110,670
+0.29(+4.71%)
Feb 05, 2009
5.830
6.382
5.732
6.194
15,627,426
+0.31(+5.30%)
Feb 04, 2009
5.960
6.272
5.860
5.882
14,437,665
-0.08(-1.32%)
Feb 03, 2009
6.055
6.095
5.819
5.960
12,511,216
-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
.