Alaska Air Group (NY: ALK )

71.29 USD -0.38 (-0.53%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.265 5.567 5.200 5.370 3,276,040 +0.13(+2.43%)
Apr 29, 2008 5.082 5.290 5.060 5.242 2,157,288 +0.24(+4.75%)
Apr 28, 2008 4.938 5.093 4.747 5.005 2,904,028 +0.05(+1.06%)
Apr 25, 2008 4.668 4.970 4.668 4.952 2,976,580 +0.09(+1.85%)
Apr 24, 2008 4.625 4.930 4.478 4.862 2,956,228 +0.32(+7.10%)
Apr 23, 2008 4.567 4.622 4.405 4.540 1,966,364 +0.04(+0.83%)
Apr 22, 2008 4.822 4.822 4.378 4.503 4,259,848 -0.33(-6.83%)
Apr 21, 2008 5.025 5.062 4.777 4.832 1,948,888 -0.22(-4.40%)
Apr 18, 2008 4.920 5.062 4.830 5.055 2,167,180 +0.22(+4.66%)
Apr 17, 2008 4.815 4.870 4.720 4.830 1,473,376 -0.01(-0.31%)
Apr 16, 2008 4.710 4.915 4.598 4.845 2,221,632 +0.19(+4.19%)
Apr 15, 2008 5.000 5.107 4.567 4.650 3,183,064 -0.26(-5.30%)
Apr 14, 2008 4.812 4.967 4.780 4.910 2,023,384 +0.13(+2.83%)
Apr 11, 2008 4.947 5.075 4.732 4.775 3,455,184 -0.26(-5.21%)
Apr 10, 2008 4.850 5.168 4.850 5.037 2,998,800 +0.11(+2.34%)
Apr 09, 2008 5.168 5.237 4.875 4.923 2,300,600 -0.26(-5.02%)
Apr 08, 2008 5.165 5.205 5.100 5.183 2,002,400 +0.02(+0.39%)
Apr 07, 2008 5.175 5.235 5.085 5.162 1,855,600 -0.01(-0.24%)
Apr 04, 2008 5.090 5.225 5.013 5.175 1,990,872 +0.07(+1.32%)
Apr 03, 2008 5.095 5.162 5.005 5.107 2,041,200 +0.06(+1.14%)
Apr 02, 2008 5.195 5.260 4.985 5.050 2,507,860 -0.10(-1.89%)
Apr 01, 2008 4.997 5.220 4.952 5.147 2,147,400 +0.24(+4.94%)
Mar 31, 2008 4.737 4.957 4.697 4.905 2,489,308 +0.17(+3.59%)
Mar 28, 2008 4.777 4.815 4.628 4.735 2,327,600 +0.01(+0.16%)
Mar 27, 2008 4.705 4.935 4.640 4.728 2,170,860 +0.01(+0.32%)
Mar 26, 2008 4.928 4.947 4.588 4.713 2,492,800 -0.26(-5.23%)
Mar 25, 2008 4.905 5.003 4.793 4.973 2,469,748 +0.12(+2.47%)
Mar 24, 2008 4.745 4.912 4.655 4.853 2,836,124 +0.11(+2.27%)
Mar 21, 2008 4.700 4.880 4.655 4.745 4,723,908 +0.00(+0.00%)
Mar 20, 2008 4.700 4.880 4.655 4.745 4,723,908 +0.06(+1.28%)
Mar 19, 2008 4.855 4.923 4.685 4.685 3,288,112 -0.08(-1.78%)
Mar 18, 2008 4.633 4.787 4.480 4.770 3,519,048 +0.25(+5.59%)
Mar 17, 2008 4.418 4.598 4.400 4.518 5,891,568 +0.01(+0.17%)
Mar 14, 2008 4.930 4.930 4.383 4.510 4,810,916 -0.14(-3.01%)
Mar 13, 2008 4.543 4.695 4.360 4.650 7,517,608 +0.06(+1.31%)
Mar 12, 2008 5.353 5.353 4.565 4.590 10,473,008 -1.04(-18.40%)
Mar 11, 2008 5.480 5.635 5.405 5.625 5,557,600 +0.28(+5.24%)
Mar 10, 2008 5.605 5.713 5.298 5.345 7,694,368 -0.26(-4.64%)
Mar 07, 2008 5.605 5.825 5.548 5.605 5,864,348 -0.12(-2.10%)
Mar 06, 2008 6.133 6.133 5.688 5.725 6,922,592 -0.42(-6.76%)
Mar 05, 2008 6.027 6.180 5.825 6.140 4,090,000 +0.11(+1.87%)
Mar 04, 2008 5.900 6.043 5.798 6.027 1,956,800 +0.06(+0.96%)
Mar 03, 2008 6.145 6.165 5.848 5.970 2,017,680 -0.13(-2.13%)
Feb 29, 2008 6.155 6.260 6.080 6.100 2,449,600 -0.11(-1.73%)
Feb 28, 2008 6.558 6.647 6.192 6.207 2,632,520 -0.40(-5.98%)
Feb 27, 2008 6.765 6.793 6.540 6.603 3,470,796 -0.26(-3.79%)
Feb 26, 2008 6.857 7.100 6.825 6.862 3,405,172 -0.12(-1.75%)
Feb 25, 2008 6.900 7.008 6.707 6.985 2,664,000 +0.06(+0.87%)
Feb 22, 2008 6.902 6.947 6.670 6.925 2,143,000 +0.06(+0.84%)
Feb 21, 2008 6.997 7.140 6.793 6.867 2,283,840 -0.10(-1.36%)
Feb 20, 2008 6.820 6.978 6.655 6.963 3,066,564 +0.14(+2.01%)
Feb 19, 2008 6.990 6.990 6.710 6.825 1,969,912 -0.16(-2.26%)
Feb 18, 2008 6.660 7.008 6.595 6.982 0 +0.00(+0.00%)
Feb 15, 2008 6.660 7.008 6.595 6.982 3,610,380 +0.38(+5.80%)
Feb 14, 2008 6.942 6.978 6.598 6.600 2,358,064 -0.36(-5.14%)
Feb 13, 2008 6.970 7.000 6.800 6.957 2,162,320 +0.10(+1.46%)
Feb 12, 2008 6.918 7.022 6.763 6.857 2,231,088 -0.06(-0.87%)
Feb 11, 2008 6.870 6.982 6.652 6.918 3,282,384 +0.05(+0.65%)
Feb 08, 2008 6.978 7.103 6.692 6.872 3,374,156 -0.18(-2.55%)
Feb 07, 2008 6.675 7.122 6.628 7.053 5,683,752 +0.41(+6.21%)
Feb 06, 2008 6.515 6.855 6.447 6.640 4,192,692 +0.17(+2.71%)
Feb 05, 2008 6.372 6.660 6.312 6.465 3,027,960 +0.06(+1.02%)
Feb 04, 2008 6.710 6.808 6.335 6.400 3,023,776 -0.33(-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.