Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.472 8.746 8.472 8.687 3,856,465 +0.27(+3.25%)
May 30, 2006 8.638 8.746 8.389 8.414 3,876,086 -0.22(-2.57%)
May 26, 2006 8.611 8.755 8.555 8.636 3,333,827 +0.10(+1.13%)
May 25, 2006 8.622 8.656 8.521 8.539 2,325,117 +0.00(+0.05%)
May 24, 2006 8.710 8.723 8.477 8.535 3,237,058 -0.12(-1.35%)
May 23, 2006 8.589 8.802 8.589 8.651 3,524,242 +0.14(+1.61%)
May 22, 2006 8.477 8.600 8.429 8.515 3,938,072 +0.00(+0.00%)
May 19, 2006 8.320 8.580 8.261 8.515 3,526,472 +0.22(+2.59%)
May 18, 2006 8.344 8.533 8.288 8.299 1,515,740 +0.00(+0.00%)
May 17, 2006 8.416 8.559 8.219 8.299 3,550,998 -0.13(-1.54%)
May 16, 2006 8.840 8.880 8.387 8.429 2,703,271 -0.41(-4.64%)
May 15, 2006 8.477 8.885 8.472 8.840 3,215,207 +0.43(+5.12%)
May 12, 2006 8.607 8.692 8.394 8.409 2,933,375 -0.20(-2.29%)
May 11, 2006 8.813 8.813 8.607 8.607 2,515,978 -0.22(-2.54%)
May 10, 2006 9.030 9.091 8.775 8.831 2,429,466 -0.24(-2.60%)
May 09, 2006 8.927 9.080 8.925 9.066 2,361,237 +0.17(+1.89%)
May 08, 2006 8.950 9.053 8.844 8.898 2,162,795 -0.02(-0.18%)
May 05, 2006 8.885 8.930 8.849 8.914 1,963,907 +0.01(+0.08%)
May 04, 2006 8.900 8.947 8.851 8.907 2,920,889 +0.06(+0.71%)
May 03, 2006 8.869 8.873 8.690 8.844 5,597,850 -0.01(-0.10%)
May 02, 2006 8.600 8.914 8.557 8.853 4,954,809 +0.47(+5.59%)
May 01, 2006 8.512 8.602 8.342 8.385 3,817,669 -0.13(-1.50%)
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%)
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.