Skip to main content

Alaska Air Group (NY: ALK )

39.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.762 5.036 4.703 4.857 3,621,991 +0.12(+2.43%)
Apr 29, 2008 4.597 4.785 4.577 4.742 2,385,098 +0.21(+4.75%)
Apr 28, 2008 4.466 4.606 4.294 4.527 3,210,694 +0.05(+1.06%)
Apr 25, 2008 4.222 4.495 4.222 4.479 3,290,908 +0.08(+1.85%)
Apr 24, 2008 4.183 4.459 4.050 4.398 3,268,406 +0.29(+7.10%)
Apr 23, 2008 4.131 4.181 3.984 4.106 2,174,012 +0.03(+0.83%)
Apr 22, 2008 4.362 4.362 3.959 4.072 4,709,689 -0.30(-6.83%)
Apr 21, 2008 4.545 4.579 4.321 4.371 2,154,691 -0.20(-4.40%)
Apr 18, 2008 4.450 4.579 4.369 4.572 2,396,035 +0.20(+4.66%)
Apr 17, 2008 4.355 4.405 4.269 4.369 1,628,965 -0.01(-0.31%)
Apr 16, 2008 4.260 4.446 4.158 4.382 2,456,237 +0.18(+4.19%)
Apr 15, 2008 4.522 4.620 4.131 4.206 3,519,196 -0.24(-5.30%)
Apr 14, 2008 4.353 4.492 4.323 4.441 2,237,054 +0.12(+2.83%)
Apr 11, 2008 4.475 4.590 4.280 4.319 3,820,052 -0.24(-5.21%)
Apr 10, 2008 4.387 4.674 4.387 4.556 3,315,474 +0.10(+2.34%)
Apr 09, 2008 4.674 4.737 4.409 4.452 2,543,544 -0.24(-5.02%)
Apr 08, 2008 4.672 4.708 4.613 4.688 2,213,854 +0.02(+0.39%)
Apr 07, 2008 4.681 4.735 4.599 4.669 2,051,552 -0.01(-0.24%)
Apr 04, 2008 4.604 4.726 4.534 4.681 2,201,108 +0.06(+1.32%)
Apr 03, 2008 4.608 4.669 4.527 4.620 2,256,751 +0.05(+1.14%)
Apr 02, 2008 4.699 4.758 4.509 4.568 2,772,691 -0.09(-1.89%)
Apr 01, 2008 4.520 4.721 4.479 4.656 2,374,166 +0.22(+4.94%)
Mar 31, 2008 4.285 4.484 4.249 4.436 2,752,179 +0.15(+3.59%)
Mar 28, 2008 4.321 4.355 4.186 4.283 2,573,395 +0.01(+0.16%)
Mar 27, 2008 4.256 4.464 4.197 4.276 2,400,103 +0.01(+0.32%)
Mar 26, 2008 4.457 4.475 4.149 4.262 2,756,040 -0.24(-5.23%)
Mar 25, 2008 4.436 4.525 4.335 4.498 2,730,554 +0.11(+2.47%)
Mar 24, 2008 4.292 4.443 4.210 4.389 3,135,619 +0.10(+2.27%)
Mar 21, 2008 4.251 4.414 4.210 4.292 5,222,754 +0.00(+0.00%)
Mar 20, 2008 4.251 4.414 4.210 4.292 5,222,754 +0.05(+1.28%)
Mar 19, 2008 4.391 4.452 4.238 4.238 3,635,338 -0.08(-1.78%)
Mar 18, 2008 4.190 4.330 4.052 4.314 3,890,660 +0.23(+5.59%)
Mar 17, 2008 3.996 4.158 3.980 4.086 6,513,720 +0.01(+0.17%)
Mar 14, 2008 4.459 4.459 3.964 4.079 5,318,950 -0.13(-3.01%)
Mar 13, 2008 4.109 4.247 3.944 4.206 8,311,470 +0.05(+1.31%)
Mar 12, 2008 4.841 4.841 4.129 4.152 11,578,962 -0.94(-18.40%)
Mar 11, 2008 4.957 5.097 4.889 5.088 6,144,484 +0.25(+5.24%)
Mar 10, 2008 5.070 5.167 4.792 4.834 8,506,896 -0.24(-4.64%)
Mar 07, 2008 5.070 5.269 5.018 5.070 6,483,625 -0.11(-2.10%)
Mar 06, 2008 5.547 5.547 5.144 5.178 7,653,620 -0.38(-6.76%)
Mar 05, 2008 5.452 5.590 5.269 5.554 4,521,905 +0.10(+1.87%)
Mar 04, 2008 5.336 5.465 5.244 5.452 2,163,438 +0.05(+0.96%)
Mar 03, 2008 5.558 5.576 5.289 5.400 2,230,747 -0.12(-2.13%)
Feb 29, 2008 5.567 5.662 5.499 5.517 2,708,278 -0.10(-1.73%)
Feb 28, 2008 5.931 6.013 5.601 5.615 2,910,515 -0.36(-5.98%)
Feb 27, 2008 6.119 6.144 5.915 5.972 3,837,313 -0.24(-3.79%)
Feb 26, 2008 6.203 6.422 6.173 6.207 3,764,759 -0.11(-1.75%)
Feb 25, 2008 6.241 6.338 6.067 6.318 2,945,319 +0.05(+0.87%)
Feb 22, 2008 6.243 6.284 6.033 6.264 2,369,301 +0.05(+0.84%)
Feb 21, 2008 6.329 6.458 6.144 6.212 2,525,014 -0.09(-1.36%)
Feb 20, 2008 6.169 6.311 6.019 6.297 3,390,394 +0.12(+2.01%)
Feb 19, 2008 6.322 6.322 6.069 6.173 2,177,935 -0.14(-2.26%)
Feb 18, 2008 6.024 6.338 5.965 6.316 0 +0.00(+0.00%)
Feb 15, 2008 6.024 6.338 5.965 6.316 3,991,637 +0.35(+5.80%)
Feb 14, 2008 6.279 6.311 5.967 5.970 2,607,076 -0.32(-5.14%)
Feb 13, 2008 6.304 6.331 6.151 6.293 2,390,661 +0.09(+1.46%)
Feb 12, 2008 6.257 6.352 6.117 6.203 2,466,691 -0.05(-0.87%)
Feb 11, 2008 6.214 6.316 6.017 6.257 3,629,005 +0.04(+0.65%)
Feb 08, 2008 6.311 6.424 6.053 6.216 3,730,468 -0.16(-2.55%)
Feb 07, 2008 6.037 6.442 5.994 6.379 6,283,958 +0.37(+6.21%)
Feb 06, 2008 5.893 6.200 5.832 6.006 4,635,442 +0.16(+2.71%)
Feb 05, 2008 5.764 6.024 5.710 5.848 3,347,713 +0.06(+1.02%)
Feb 04, 2008 6.069 6.157 5.730 5.789 3,343,088 -0.30(-4.94%)
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.