Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 7.911 7.961 7.871 7.900 1,783,303 +0.02(+0.23%)
Nov 29, 2005 7.855 7.945 7.840 7.882 1,385,973 +0.05(+0.60%)
Nov 28, 2005 7.994 8.057 7.835 7.835 1,922,435 -0.08(-1.02%)
Nov 25, 2005 7.911 7.950 7.896 7.916 778,606 +0.00(+0.06%)
Nov 23, 2005 7.714 7.959 7.714 7.911 2,173,498 +0.21(+2.77%)
Nov 22, 2005 7.784 7.795 7.580 7.698 1,845,288 -0.14(-1.77%)
Nov 21, 2005 7.954 7.956 7.739 7.837 1,757,438 -0.03(-0.34%)
Nov 18, 2005 7.994 7.994 7.714 7.864 2,590,895 -0.05(-0.68%)
Nov 17, 2005 7.667 7.918 7.667 7.918 1,971,488 +0.28(+3.73%)
Nov 16, 2005 7.580 7.640 7.369 7.633 1,600,468 +0.11(+1.46%)
Nov 15, 2005 7.667 7.772 7.523 7.523 1,838,153 -0.14(-1.84%)
Nov 14, 2005 7.750 7.781 7.548 7.665 2,100,810 -0.09(-1.10%)
Nov 11, 2005 7.692 7.822 7.674 7.750 1,702,142 +0.06(+0.79%)
Nov 10, 2005 7.490 7.737 7.479 7.689 2,772,838 +0.24(+3.22%)
Nov 09, 2005 7.434 7.499 7.335 7.449 2,067,365 +0.08(+1.06%)
Nov 08, 2005 7.555 7.557 7.340 7.371 1,483,633 -0.18(-2.43%)
Nov 07, 2005 7.432 7.568 7.398 7.555 1,661,562 +0.12(+1.66%)
Nov 04, 2005 7.375 7.438 7.299 7.432 1,196,895 +0.07(+0.91%)
Nov 03, 2005 7.485 7.490 7.322 7.364 2,020,095 -0.12(-1.62%)
Nov 02, 2005 7.086 7.485 7.082 7.485 4,955,701 +0.48(+6.92%)
Nov 01, 2005 7.053 7.129 6.983 7.001 1,556,767 -0.07(-0.98%)
Oct 31, 2005 6.777 7.120 6.761 7.071 2,239,051 +0.34(+5.10%)
Oct 28, 2005 6.671 6.801 6.633 6.727 995,332 +0.10(+1.45%)
Oct 27, 2005 6.721 6.721 6.573 6.631 1,715,520 -0.09(-1.30%)
Oct 26, 2005 6.725 6.783 6.642 6.718 1,579,063 -0.02(-0.33%)
Oct 25, 2005 6.952 6.952 6.683 6.741 2,146,296 -0.22(-3.09%)
Oct 24, 2005 6.815 6.961 6.727 6.956 1,736,033 +0.22(+3.33%)
Oct 21, 2005 6.591 6.815 6.591 6.732 1,917,976 +0.15(+2.32%)
Oct 20, 2005 6.727 6.817 6.505 6.579 3,462,257 -0.04(-0.54%)
Oct 19, 2005 6.541 6.635 6.380 6.615 2,457,114 +0.08(+1.17%)
Oct 18, 2005 6.577 6.642 6.503 6.539 2,584,206 -0.04(-0.55%)
Oct 17, 2005 6.640 6.685 6.485 6.575 1,109,491 -0.07(-0.98%)
Oct 14, 2005 6.521 6.660 6.427 6.640 1,363,676 +0.17(+2.56%)
Oct 13, 2005 6.465 6.537 6.369 6.474 1,696,345 +0.01(+0.17%)
Oct 12, 2005 6.371 6.485 6.328 6.463 3,218,775 +0.09(+1.48%)
Oct 11, 2005 6.593 6.611 6.330 6.369 1,569,253 -0.22(-3.27%)
Oct 10, 2005 6.678 6.761 6.552 6.584 1,186,639 -0.09(-1.38%)
Oct 07, 2005 6.665 6.732 6.499 6.676 1,033,682 +0.01(+0.20%)
Oct 06, 2005 6.548 6.712 6.519 6.662 1,905,044 +0.17(+2.63%)
Oct 05, 2005 6.604 6.618 6.438 6.492 1,270,029 -0.10(-1.50%)
Oct 04, 2005 6.579 6.804 6.579 6.591 1,214,287 +0.01(+0.14%)
Oct 03, 2005 6.591 6.609 6.535 6.582 970,359 +0.07(+1.00%)
Sep 30, 2005 6.391 6.552 6.391 6.517 1,964,799 +0.11(+1.79%)
Sep 29, 2005 6.604 6.604 6.364 6.402 3,501,499 -0.24(-3.64%)
Sep 28, 2005 6.741 6.801 6.640 6.644 1,125,099 -0.09(-1.40%)
Sep 27, 2005 6.709 6.813 6.620 6.739 1,524,213 +0.01(+0.20%)
Sep 26, 2005 6.763 6.817 6.671 6.725 2,305,049 -0.04(-0.56%)
Sep 23, 2005 6.760 6.855 6.660 6.763 1,455,093 +0.04(+0.53%)
Sep 22, 2005 6.521 6.810 6.474 6.727 2,072,716 +0.21(+3.16%)
Sep 21, 2005 6.866 6.866 6.467 6.521 3,423,014 -0.35(-5.03%)
Sep 20, 2005 6.929 7.005 6.853 6.866 1,267,353 -0.02(-0.29%)
Sep 19, 2005 7.082 7.082 6.848 6.887 1,342,271 -0.20(-2.75%)
Sep 16, 2005 7.008 7.082 6.931 7.082 1,878,287 +0.08(+1.09%)
Sep 15, 2005 7.005 7.133 6.972 7.005 1,586,198 +0.00(+0.00%)
Sep 14, 2005 7.167 7.216 6.997 7.005 1,447,958 -0.16(-2.22%)
Sep 13, 2005 7.400 7.400 7.165 7.165 1,609,387 -0.23(-3.09%)
Sep 12, 2005 7.180 7.490 7.151 7.393 2,062,905 +0.21(+2.97%)
Sep 09, 2005 7.248 7.248 7.079 7.180 1,385,081 -0.08(-1.05%)
Sep 08, 2005 7.333 7.333 7.207 7.257 1,534,470 -0.12(-1.58%)
Sep 07, 2005 7.308 7.400 7.239 7.373 1,219,638 +0.10(+1.33%)
Sep 06, 2005 7.331 7.391 7.203 7.277 1,792,667 -0.05(-0.73%)
Sep 02, 2005 7.351 7.490 7.284 7.331 1,451,971 -0.04(-0.52%)
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.