Indicators

Alaska Air Group (NY: ALK )

43.41 -0.44 (-1.00%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	7.683	7.849	7.683	7.844	2,273,834	+0.14(+1.80%)
Jul 28, 2005	7.568	7.737	7.566	7.705	1,212,949	+0.14(+1.90%)
Jul 27, 2005	7.613	7.683	7.499	7.562	1,329,339	-0.08(-1.06%)
Jul 26, 2005	7.470	7.703	7.470	7.642	1,765,465	+0.17(+2.34%)
Jul 25, 2005	7.476	7.618	7.467	7.467	1,523,321	+0.01(+0.15%)
Jul 22, 2005	7.310	7.515	7.310	7.456	2,062,905	-0.04(-0.60%)
Jul 21, 2005	7.665	7.754	7.490	7.501	1,834,586	-0.17(-2.25%)
Jul 20, 2005	7.557	7.730	7.344	7.674	3,429,703	+0.37(+5.00%)
Jul 19, 2005	7.333	7.367	7.277	7.308	1,054,195	+0.01(+0.09%)
Jul 18, 2005	7.176	7.449	7.176	7.301	2,273,834	+0.10(+1.34%)
Jul 15, 2005	7.055	7.214	6.992	7.205	3,649,996	+0.15(+2.13%)
Jul 14, 2005	7.111	7.185	7.028	7.055	1,589,320	-0.00(-0.06%)
Jul 13, 2005	6.947	7.079	6.934	7.059	1,322,650	+0.13(+1.81%)
Jul 12, 2005	6.907	6.963	6.761	6.934	1,739,155	-0.01(-0.19%)
Jul 11, 2005	6.869	7.046	6.869	6.947	1,278,056	+0.09(+1.31%)
Jul 08, 2005	6.615	6.902	6.564	6.857	1,398,013	+0.23(+3.45%)
Jul 07, 2005	6.615	6.700	6.478	6.629	1,204,030	-0.05(-0.81%)
Jul 06, 2005	6.687	6.779	6.638	6.683	1,005,588	-0.00(-0.07%)
Jul 05, 2005	6.667	6.743	6.604	6.687	832,564	+0.02(+0.37%)

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.