Stock Quote

Alaska Air Group (NY: ALK )

54.88 USD -0.10 (-0.18%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.42 21.64 21.32 21.55 2,766,400 +0.18(+0.84%)
Dec 28, 2012 21.59 21.62 21.32 21.36 2,360,000 -0.26(-1.23%)
Dec 27, 2012 21.73 21.87 21.46 21.63 1,756,400 -0.11(-0.51%)
Dec 26, 2012 22.05 22.17 21.67 21.74 2,333,600 -0.34(-1.52%)
Dec 24, 2012 22.17 22.25 21.96 22.08 761,600 -0.13(-0.61%)
Dec 21, 2012 22.31 22.33 22.05 22.21 4,447,200 -0.25(-1.11%)
Dec 20, 2012 22.43 22.52 22.17 22.46 2,187,600 +0.06(+0.27%)
Dec 19, 2012 22.16 22.58 22.16 22.40 3,104,000 +0.22(+0.97%)
Dec 18, 2012 22.02 22.21 21.92 22.18 3,483,600 +0.19(+0.89%)
Dec 17, 2012 21.70 22.12 21.68 21.99 2,528,800 +0.41(+1.90%)
Dec 14, 2012 21.61 21.80 21.34 21.58 2,305,600 -0.09(-0.42%)
Dec 13, 2012 21.52 21.93 21.52 21.67 1,522,400 +0.11(+0.51%)
Dec 12, 2012 21.70 21.92 21.52 21.56 1,657,600 -0.16(-0.71%)
Dec 11, 2012 21.38 21.83 21.23 21.71 2,320,800 +0.44(+2.07%)
Dec 10, 2012 21.22 21.40 21.05 21.27 2,218,800 +0.02(+0.12%)
Dec 07, 2012 21.38 21.45 21.08 21.25 2,728,000 -0.01(-0.05%)
Dec 06, 2012 21.23 21.42 21.14 21.26 2,372,400 +0.02(+0.12%)
Dec 05, 2012 21.33 21.45 21.17 21.24 2,818,400 -0.06(-0.28%)
Dec 04, 2012 21.30 21.50 21.02 21.30 2,526,400 -0.08(-0.37%)
Nov 30, 2012 21.31 21.54 21.14 21.38 7,902,800 +0.07(+0.33%)
Nov 29, 2012 21.39 21.40 21.11 21.30 1,919,200 +0.02(+0.12%)
Nov 28, 2012 21.14 21.29 20.90 21.28 3,286,800 +0.15(+0.69%)
Nov 27, 2012 21.16 21.38 21.09 21.14 2,024,400 -0.10(-0.49%)
Nov 26, 2012 21.25 21.36 20.72 21.24 2,328,000 -0.01(-0.02%)
Nov 23, 2012 21.00 21.26 20.84 21.25 636,762 +0.34(+1.63%)
Nov 21, 2012 20.90 20.93 20.70 20.91 818,656 -0.00(-0.02%)
Nov 20, 2012 20.71 20.95 20.55 20.91 1,661,988 +0.15(+0.70%)
Nov 19, 2012 20.45 20.77 20.45 20.76 1,756,576 +0.40(+1.99%)
Nov 16, 2012 20.38 20.39 19.78 20.36 1,987,832 -0.08(-0.39%)
Nov 15, 2012 20.25 20.75 20.04 20.44 1,922,318 +0.18(+0.89%)
Nov 14, 2012 20.70 20.96 20.21 20.26 1,857,510 -0.40(-1.94%)
Nov 13, 2012 20.59 21.24 20.50 20.66 1,856,330 -0.01(-0.05%)
Nov 12, 2012 20.45 20.75 20.30 20.67 1,435,734 +0.33(+1.60%)
Nov 09, 2012 20.48 20.73 20.18 20.34 1,566,440 -0.24(-1.14%)
Nov 08, 2012 20.25 20.72 20.11 20.58 2,022,656 +0.35(+1.76%)
Nov 07, 2012 20.58 20.58 20.05 20.23 1,898,304 -0.50(-2.44%)
Nov 06, 2012 20.10 20.75 20.05 20.73 2,213,772 +0.66(+3.31%)
Nov 05, 2012 19.58 20.07 19.55 20.07 2,140,876 +0.55(+2.79%)
Nov 02, 2012 19.56 19.69 19.41 19.52 1,334,160 +0.02(+0.10%)
Nov 01, 2012 19.12 19.50 18.83 19.50 2,068,608 +0.38(+1.99%)
Oct 31, 2012 19.02 19.20 18.62 19.12 1,516,024 -0.02(-0.13%)
Oct 26, 2012 19.06 19.17 18.62 19.14 4,227,200 +0.06(+0.31%)
Oct 25, 2012 19.15 19.21 18.83 19.08 2,805,600 -0.09(-0.47%)
Oct 24, 2012 19.22 19.30 19.07 19.17 2,784,000 +0.06(+0.34%)
Oct 23, 2012 19.00 19.18 18.76 19.11 2,520,000 +0.23(+1.19%)
Oct 19, 2012 19.05 19.09 18.79 18.89 2,388,400 -0.20(-1.05%)
Oct 18, 2012 18.90 19.20 18.90 19.08 2,702,400 +0.20(+1.06%)
Oct 17, 2012 18.74 18.89 18.45 18.89 2,225,200 +0.16(+0.83%)
Oct 16, 2012 18.62 18.74 18.45 18.73 2,280,400 +0.18(+0.97%)
Oct 15, 2012 18.51 18.58 18.30 18.55 1,286,800 +0.14(+0.76%)
Oct 12, 2012 18.33 18.50 18.21 18.41 1,295,200 +0.13(+0.71%)
Oct 11, 2012 18.31 18.39 18.14 18.28 1,762,800 -0.00(-0.03%)
Oct 10, 2012 18.25 18.39 17.92 18.29 2,268,000 +0.07(+0.38%)
Oct 09, 2012 18.39 18.39 18.00 18.21 2,247,600 -0.26(-1.41%)
Oct 08, 2012 18.24 18.57 18.14 18.48 3,187,200 +0.21(+1.18%)
Oct 05, 2012 18.24 18.58 18.17 18.26 1,344,000 +0.12(+0.63%)
Oct 04, 2012 18.20 18.27 17.99 18.14 1,884,000 -0.06(-0.33%)
Oct 03, 2012 17.98 18.42 17.76 18.20 2,768,000 +0.36(+2.05%)
Oct 02, 2012 17.62 17.86 17.60 17.84 1,894,000 +0.26(+1.45%)
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.