Skip to main content

Alaska Air Group (NY: ALK )

39.76 -1.22 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.747 7.914 7.747 7.910 2,254,982 +0.14(+1.80%)
Jul 28, 2005 7.632 7.801 7.629 7.770 1,202,893 +0.14(+1.90%)
Jul 27, 2005 7.677 7.747 7.561 7.625 1,318,317 -0.08(-1.06%)
Jul 26, 2005 7.532 7.767 7.532 7.706 1,750,828 +0.18(+2.34%)
Jul 25, 2005 7.539 7.681 7.530 7.530 1,510,692 +0.01(+0.15%)
Jul 22, 2005 7.372 7.577 7.372 7.519 2,045,803 -0.05(-0.60%)
Jul 21, 2005 7.729 7.819 7.552 7.564 1,819,376 -0.17(-2.25%)
Jul 20, 2005 7.620 7.794 7.405 7.738 3,401,269 +0.37(+5.00%)
Jul 19, 2005 7.394 7.428 7.338 7.369 1,045,455 +0.01(+0.09%)
Jul 18, 2005 7.236 7.512 7.236 7.363 2,254,982 +0.10(+1.34%)
Jul 15, 2005 7.114 7.274 7.050 7.265 3,619,735 +0.15(+2.13%)
Jul 14, 2005 7.170 7.245 7.087 7.114 1,576,143 -0.00(-0.06%)
Jul 13, 2005 7.005 7.139 6.992 7.118 1,311,684 +0.13(+1.81%)
Jul 12, 2005 6.965 7.021 6.818 6.992 1,724,736 -0.01(-0.19%)
Jul 11, 2005 6.926 7.105 6.926 7.005 1,267,460 +0.09(+1.31%)
Jul 08, 2005 6.671 6.960 6.619 6.915 1,386,422 +0.23(+3.45%)
Jul 07, 2005 6.671 6.757 6.533 6.684 1,194,048 -0.05(-0.81%)
Jul 06, 2005 6.743 6.836 6.693 6.738 997,251 -0.00(-0.07%)
Jul 05, 2005 6.723 6.799 6.659 6.743 825,662 +0.02(+0.37%)
Jul 01, 2005 6.761 6.820 6.652 6.718 1,011,845 -0.01(-0.13%)
Jun 30, 2005 6.897 6.910 6.727 6.727 1,007,865 -0.17(-2.43%)
Jun 29, 2005 6.903 7.012 6.795 6.894 705,815 -0.00(-0.03%)
Jun 28, 2005 6.637 6.917 6.637 6.897 1,203,777 +0.30(+4.60%)
Jun 27, 2005 6.659 6.662 6.521 6.594 1,438,607 -0.04(-0.61%)
Jun 24, 2005 6.738 6.741 6.589 6.634 1,197,586 -0.09(-1.41%)
Jun 23, 2005 6.942 7.010 6.711 6.729 1,527,939 -0.25(-3.53%)
Jun 22, 2005 6.962 6.987 6.897 6.976 828,315 +0.01(+0.19%)
Jun 21, 2005 6.885 6.976 6.788 6.962 1,216,602 +0.09(+1.28%)
Jun 20, 2005 6.849 6.933 6.752 6.874 1,661,496 +0.00(+0.03%)
Jun 17, 2005 6.919 6.974 6.818 6.872 2,028,113 -0.05(-0.69%)
Jun 16, 2005 6.908 6.940 6.840 6.919 691,221 -0.01(-0.10%)
Jun 15, 2005 6.913 6.931 6.831 6.926 1,345,736 +0.04(+0.53%)
Jun 14, 2005 6.831 6.953 6.822 6.890 1,579,681 +0.07(+1.09%)
Jun 13, 2005 6.888 6.931 6.757 6.815 1,718,987 -0.16(-2.24%)
Jun 10, 2005 6.831 6.974 6.829 6.971 1,531,919 +0.14(+2.09%)
Jun 09, 2005 6.840 6.903 6.793 6.829 2,774,172 -0.01(-0.17%)
Jun 08, 2005 6.965 7.055 6.822 6.840 2,336,797 -0.11(-1.53%)
Jun 07, 2005 6.885 7.057 6.854 6.946 5,061,881 +0.07(+0.99%)
Jun 06, 2005 6.770 6.906 6.707 6.879 2,121,426 +0.11(+1.60%)
Jun 03, 2005 6.863 6.863 6.684 6.770 7,785,638 -0.12(-1.67%)
Jun 02, 2005 6.607 6.906 6.503 6.885 1,557,127 +0.18(+2.66%)
Jun 01, 2005 6.682 6.806 6.585 6.707 1,433,742 +0.03(+0.47%)
May 31, 2005 6.490 6.766 6.478 6.675 1,761,884 +0.18(+2.82%)
May 27, 2005 6.506 6.555 6.431 6.492 1,330,258 +0.00(+0.03%)
May 26, 2005 6.343 6.510 6.343 6.490 2,837,855 +0.18(+2.90%)
May 25, 2005 6.379 6.402 6.293 6.307 1,190,952 -0.07(-1.17%)
May 24, 2005 6.442 6.444 6.363 6.381 1,155,573 -0.06(-0.91%)
May 23, 2005 6.431 6.478 6.408 6.440 1,100,735 +0.01(+0.18%)
May 20, 2005 6.444 6.456 6.377 6.429 792,052 +0.01(+0.21%)
May 19, 2005 6.411 6.429 6.313 6.415 1,378,462 +0.00(+0.07%)
May 18, 2005 6.261 6.433 6.245 6.411 1,673,879 +0.21(+3.32%)
May 17, 2005 6.184 6.248 6.178 6.205 1,448,336 +0.01(+0.15%)
May 16, 2005 6.092 6.241 6.083 6.196 1,307,704 +0.12(+1.97%)
May 13, 2005 6.128 6.141 6.031 6.076 1,060,934 -0.02(-0.37%)
May 12, 2005 6.218 6.230 6.033 6.098 1,479,293 -0.12(-1.93%)
May 11, 2005 6.230 6.250 6.040 6.218 1,493,445 +0.03(+0.44%)
May 10, 2005 6.243 6.257 6.178 6.191 1,838,392 -0.07(-1.08%)
May 09, 2005 6.157 6.261 6.108 6.259 1,175,474 +0.12(+2.03%)
May 06, 2005 6.162 6.191 6.015 6.135 748,270 -0.01(-0.22%)
May 05, 2005 6.200 6.248 6.126 6.148 1,067,125 -0.05(-0.84%)
May 04, 2005 6.151 6.221 6.094 6.200 1,341,756 +0.05(+0.81%)
May 03, 2005 6.139 6.227 6.121 6.151 1,210,853 +0.02(+0.26%)
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.