Alaska Air Group (NY: ALK )

47.91 +0.64 (+1.35%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.863 7.100 6.831 7.062 3,588,778 +0.19(+2.80%)
Nov 29, 2004 6.671 6.913 6.639 6.870 5,386,927 +0.21(+3.23%)
Nov 26, 2004 6.546 6.668 6.542 6.655 754,019 +0.12(+1.87%)
Nov 24, 2004 6.655 6.666 6.474 6.533 1,900,748 -0.12(-1.83%)
Nov 23, 2004 6.535 6.691 6.508 6.655 3,179,264 +0.17(+2.58%)
Nov 22, 2004 6.399 6.564 6.372 6.487 1,402,785 +0.09(+1.38%)
Nov 19, 2004 6.573 6.576 6.363 6.399 1,576,143 -0.17(-2.65%)
Nov 18, 2004 6.567 6.650 6.558 6.573 3,046,150 +0.05(+0.76%)
Nov 17, 2004 6.460 6.558 6.429 6.524 1,923,744 +0.06(+0.98%)
Nov 16, 2004 6.643 6.643 6.447 6.460 2,092,680 -0.18(-2.76%)
Nov 15, 2004 6.521 6.727 6.463 6.643 4,907,539 +0.12(+1.87%)
Nov 12, 2004 6.501 6.533 6.377 6.521 1,122,405 +0.04(+0.63%)
Nov 11, 2004 6.354 6.499 6.331 6.481 1,377,578 +0.14(+2.14%)
Nov 10, 2004 6.535 6.548 6.288 6.345 1,263,922 -0.19(-2.84%)
Nov 09, 2004 6.478 6.537 6.435 6.530 1,323,182 +0.12(+1.94%)
Nov 08, 2004 6.370 6.521 6.345 6.406 1,971,506 -0.02(-0.32%)
Nov 05, 2004 6.444 6.512 6.390 6.426 1,720,756 +0.04(+0.57%)
Nov 04, 2004 6.264 6.390 6.196 6.390 1,310,357 +0.17(+2.76%)
Nov 03, 2004 6.320 6.377 6.175 6.218 2,471,238 -0.13(-2.03%)
Nov 02, 2004 6.056 6.429 6.010 6.347 2,817,512 +0.34(+5.69%)
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.