Alaska Air Group (NY: ALK )

67.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.615 9.615 9.410 9.490 3,320,800 -0.19(-1.94%)
Apr 27, 2006 9.545 9.842 9.525 9.678 1,935,200 +0.14(+1.49%)
Apr 26, 2006 9.643 9.740 9.485 9.535 2,404,000 -0.10(-0.99%)
Apr 25, 2006 9.537 9.780 9.422 9.630 3,690,800 +0.06(+0.60%)
Apr 24, 2006 9.425 9.623 9.315 9.572 4,567,600 +0.13(+1.43%)
Apr 21, 2006 9.375 9.598 9.375 9.438 4,970,000 +0.18(+1.89%)
Apr 20, 2006 9.375 9.375 9.125 9.262 5,373,600 +0.41(+4.66%)
Apr 19, 2006 8.887 9.010 8.752 8.850 2,292,400 -0.02(-0.23%)
Apr 18, 2006 8.665 9.040 8.625 8.870 2,996,400 +0.21(+2.40%)
Apr 17, 2006 8.970 9.012 8.633 8.662 3,805,600 -0.14(-1.59%)
Apr 13, 2006 8.570 8.982 8.550 8.803 1,895,200 +0.23(+2.71%)
Apr 12, 2006 8.625 8.675 8.465 8.570 1,155,200 +0.04(+0.47%)
Apr 11, 2006 8.700 8.740 8.500 8.530 2,016,000 -0.17(-1.95%)
Apr 10, 2006 8.790 8.822 8.643 8.700 3,270,400 -0.12(-1.30%)
Apr 07, 2006 8.822 8.925 8.738 8.815 2,635,200 +0.07(+0.80%)
Apr 06, 2006 8.710 8.750 8.575 8.745 1,996,800 +0.03(+0.40%)
Apr 05, 2006 8.773 8.825 8.645 8.710 1,666,800 -0.06(-0.71%)
Apr 04, 2006 8.765 8.860 8.675 8.773 3,015,200 +0.07(+0.78%)
Apr 03, 2006 8.975 8.975 8.650 8.705 4,541,200 -0.16(-1.78%)
Mar 31, 2006 8.812 8.988 8.812 8.863 4,160,400 +0.09(+1.00%)
Mar 30, 2006 8.863 8.885 8.672 8.775 3,682,400 -0.08(-0.96%)
Mar 29, 2006 8.645 8.873 8.613 8.860 2,925,600 +0.26(+3.08%)
Mar 28, 2006 8.755 8.758 8.583 8.595 5,042,800 -0.16(-1.80%)
Mar 27, 2006 8.625 8.805 8.623 8.752 3,839,200 +0.17(+1.95%)
Mar 24, 2006 8.570 8.648 8.547 8.585 3,514,800 +0.03(+0.29%)
Mar 23, 2006 8.675 8.688 8.512 8.560 6,555,200 -0.11(-1.30%)
Mar 22, 2006 8.440 8.685 8.440 8.672 4,935,600 +0.23(+2.75%)
Mar 21, 2006 8.450 8.610 8.410 8.440 5,441,600 +0.06(+0.69%)
Mar 20, 2006 8.113 8.408 8.100 8.383 5,998,800 +0.29(+3.55%)
Mar 17, 2006 7.963 8.100 7.925 8.095 4,505,200 +0.19(+2.34%)
Mar 16, 2006 7.812 7.918 7.808 7.910 2,740,400 +0.19(+2.46%)
Mar 15, 2006 7.720 7.775 7.650 7.720 3,337,200 +0.00(+0.06%)
Mar 14, 2006 7.588 7.747 7.588 7.715 2,150,400 +0.14(+1.88%)
Mar 13, 2006 7.650 7.765 7.537 7.572 2,275,200 -0.01(-0.16%)
Mar 10, 2006 7.570 7.610 7.508 7.585 1,373,200 +0.07(+0.86%)
Mar 09, 2006 7.702 7.715 7.452 7.520 2,030,800 -0.19(-2.43%)
Mar 08, 2006 7.572 7.742 7.525 7.707 2,665,600 +0.13(+1.78%)
Mar 07, 2006 7.508 7.670 7.438 7.572 2,476,800 +0.03(+0.40%)
Mar 06, 2006 7.360 7.643 7.360 7.543 1,765,600 -0.05(-0.72%)
Mar 03, 2006 7.798 7.800 7.575 7.598 3,615,200 -0.21(-2.72%)
Mar 02, 2006 7.960 7.980 7.758 7.810 2,265,200 -0.17(-2.10%)
Mar 01, 2006 8.050 8.072 7.895 7.978 2,074,800 -0.03(-0.44%)
Feb 28, 2006 8.090 8.098 7.945 8.012 2,072,000 -0.08(-0.96%)
Feb 27, 2006 7.975 8.152 7.975 8.090 1,508,400 +0.17(+2.15%)
Feb 24, 2006 8.000 8.020 7.825 7.920 1,604,000 -0.14(-1.74%)
Feb 23, 2006 8.062 8.188 8.018 8.060 2,466,800 +0.06(+0.75%)
Feb 22, 2006 7.938 8.043 7.867 8.000 1,132,800 +0.12(+1.59%)
Feb 21, 2006 7.975 8.000 7.822 7.875 1,182,400 -0.14(-1.72%)
Feb 17, 2006 8.215 8.215 7.980 8.012 1,309,200 -0.21(-2.49%)
Feb 16, 2006 8.215 8.277 8.168 8.217 3,310,000 +0.00(+0.06%)
Feb 15, 2006 8.120 8.232 8.050 8.213 4,961,600 +0.09(+1.11%)
Feb 14, 2006 7.912 8.178 7.893 8.123 3,746,800 +0.24(+2.98%)
Feb 13, 2006 7.952 8.080 7.850 7.888 1,632,800 -0.05(-0.63%)
Feb 10, 2006 7.930 7.975 7.785 7.938 1,667,600 +0.05(+0.60%)
Feb 09, 2006 7.808 7.935 7.750 7.890 1,876,800 +0.13(+1.71%)
Feb 08, 2006 7.633 7.772 7.633 7.758 1,649,200 +0.12(+1.64%)
Feb 07, 2006 7.747 7.747 7.588 7.633 1,487,600 -0.09(-1.17%)
Feb 06, 2006 7.895 7.895 7.662 7.723 1,777,600 -0.17(-2.22%)
Feb 03, 2006 7.950 7.952 7.770 7.897 1,759,200 -0.08(-1.06%)
Feb 02, 2006 7.875 8.040 7.825 7.982 2,375,200 +0.14(+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.