Skip to main content

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 (%)
Apr 28, 2006 8.625 8.625 8.441 8.512 3,702,171 -0.17(-1.94%)
Apr 27, 2006 8.562 8.829 8.544 8.681 2,157,444 +0.13(+1.49%)
Apr 26, 2006 8.649 8.737 8.508 8.553 2,680,083 -0.09(-0.99%)
Apr 25, 2006 8.555 8.773 8.452 8.638 4,114,663 +0.05(+0.60%)
Apr 24, 2006 8.454 8.631 8.355 8.586 5,092,157 +0.12(+1.43%)
Apr 21, 2006 8.409 8.609 8.409 8.465 5,540,770 +0.16(+1.89%)
Apr 20, 2006 8.409 8.409 8.185 8.308 5,990,721 +0.37(+4.66%)
Apr 19, 2006 7.972 8.082 7.851 7.938 2,555,666 -0.02(-0.23%)
Apr 18, 2006 7.772 8.109 7.737 7.956 3,340,516 +0.19(+2.40%)
Apr 17, 2006 8.046 8.084 7.743 7.770 4,242,647 -0.13(-1.59%)
Apr 13, 2006 7.687 8.057 7.669 7.896 2,112,850 +0.21(+2.71%)
Apr 12, 2006 7.737 7.781 7.593 7.687 1,287,866 +0.04(+0.47%)
Apr 11, 2006 7.804 7.840 7.624 7.651 2,247,523 -0.15(-1.95%)
Apr 10, 2006 7.885 7.914 7.752 7.804 3,645,983 -0.10(-1.30%)
Apr 07, 2006 7.914 8.006 7.837 7.907 2,937,834 +0.06(+0.80%)
Apr 06, 2006 7.813 7.849 7.692 7.844 2,226,118 +0.03(+0.40%)
Apr 05, 2006 7.869 7.916 7.754 7.813 1,858,220 -0.06(-0.71%)
Apr 04, 2006 7.862 7.947 7.781 7.869 3,361,475 +0.06(+0.78%)
Apr 03, 2006 8.050 8.050 7.759 7.808 5,062,726 -0.14(-1.78%)
Mar 31, 2006 7.905 8.062 7.905 7.950 4,638,193 +0.08(+1.00%)
Mar 30, 2006 7.950 7.970 7.779 7.871 4,105,298 -0.08(-0.96%)
Mar 29, 2006 7.754 7.959 7.725 7.947 3,261,585 +0.24(+3.08%)
Mar 28, 2006 7.853 7.855 7.699 7.710 5,621,931 -0.14(-1.80%)
Mar 27, 2006 7.737 7.898 7.734 7.851 4,280,106 +0.15(+1.95%)
Mar 24, 2006 7.687 7.757 7.667 7.701 3,918,450 +0.02(+0.29%)
Mar 23, 2006 7.781 7.793 7.636 7.678 7,308,020 -0.10(-1.30%)
Mar 22, 2006 7.571 7.790 7.571 7.779 5,502,420 +0.21(+2.75%)
Mar 21, 2006 7.580 7.723 7.544 7.571 6,066,530 +0.05(+0.69%)
Mar 20, 2006 7.277 7.541 7.266 7.519 6,687,721 +0.26(+3.55%)
Mar 17, 2006 7.142 7.266 7.109 7.261 5,022,591 +0.17(+2.34%)
Mar 16, 2006 7.008 7.102 7.003 7.095 3,055,116 +0.17(+2.46%)
Mar 15, 2006 6.925 6.974 6.862 6.925 3,720,454 +0.00(+0.06%)
Mar 14, 2006 6.806 6.949 6.806 6.920 2,397,358 +0.13(+1.88%)
Mar 13, 2006 6.862 6.965 6.761 6.792 2,536,491 -0.01(-0.16%)
Mar 10, 2006 6.790 6.826 6.734 6.804 1,530,902 +0.06(+0.86%)
Mar 09, 2006 6.909 6.920 6.685 6.745 2,264,023 -0.17(-2.43%)
Mar 08, 2006 6.792 6.945 6.750 6.914 2,971,726 +0.12(+1.78%)
Mar 07, 2006 6.734 6.880 6.671 6.792 2,761,243 +0.03(+0.40%)
Mar 06, 2006 6.602 6.855 6.602 6.766 1,968,367 -0.05(-0.72%)
Mar 03, 2006 6.994 6.997 6.795 6.815 4,030,381 -0.19(-2.72%)
Mar 02, 2006 7.140 7.158 6.958 7.005 2,525,342 -0.15(-2.10%)
Mar 01, 2006 7.221 7.241 7.082 7.156 2,313,076 -0.03(-0.44%)
Feb 28, 2006 7.257 7.263 7.127 7.187 2,309,955 -0.07(-0.96%)
Feb 27, 2006 7.153 7.313 7.153 7.257 1,681,629 +0.15(+2.15%)
Feb 24, 2006 7.176 7.194 7.019 7.104 1,788,208 -0.13(-1.74%)
Feb 23, 2006 7.232 7.344 7.192 7.230 2,750,095 +0.05(+0.75%)
Feb 22, 2006 7.120 7.214 7.057 7.176 1,262,894 +0.11(+1.59%)
Feb 21, 2006 7.153 7.176 7.017 7.064 1,318,190 -0.12(-1.72%)
Feb 17, 2006 7.369 7.369 7.158 7.187 1,459,552 -0.18(-2.49%)
Feb 16, 2006 7.369 7.425 7.326 7.371 3,690,131 +0.00(+0.06%)
Feb 15, 2006 7.284 7.384 7.221 7.367 5,531,406 +0.08(+1.11%)
Feb 14, 2006 7.097 7.335 7.079 7.286 4,177,094 +0.21(+2.98%)
Feb 13, 2006 7.133 7.248 7.041 7.075 1,820,316 -0.04(-0.63%)
Feb 10, 2006 7.113 7.153 6.983 7.120 1,859,112 +0.04(+0.60%)
Feb 09, 2006 7.003 7.118 6.952 7.077 2,092,337 +0.12(+1.71%)
Feb 08, 2006 6.846 6.972 6.846 6.958 1,838,599 +0.11(+1.64%)
Feb 07, 2006 6.949 6.949 6.806 6.846 1,658,440 -0.08(-1.17%)
Feb 06, 2006 7.082 7.082 6.873 6.927 1,981,745 -0.16(-2.22%)
Feb 03, 2006 7.131 7.133 6.970 7.084 1,961,232 -0.08(-1.06%)
Feb 02, 2006 7.064 7.212 7.019 7.160 2,647,975 +0.13(+1.79%)
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.