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 (%)
Jan 31, 2006 7.086 7.207 7.001 7.160 4,081,663 +0.33(+4.83%)
Jan 30, 2006 6.900 6.972 6.799 6.831 2,848,647 +0.00(+0.03%)
Jan 27, 2006 6.914 6.952 6.727 6.828 2,882,538 -0.08(-1.20%)
Jan 26, 2006 7.017 7.106 6.896 6.911 3,710,198 -0.10(-1.47%)
Jan 25, 2006 7.059 7.086 6.884 7.014 2,575,287 -0.02(-0.32%)
Jan 24, 2006 6.929 7.088 6.929 7.037 2,666,705 +0.18(+2.62%)
Jan 23, 2006 6.772 6.882 6.739 6.857 2,143,620 +0.12(+1.76%)
Jan 20, 2006 6.940 6.952 6.705 6.739 3,344,975 -0.19(-2.69%)
Jan 19, 2006 6.920 7.111 6.896 6.925 3,264,260 +0.00(+0.06%)
Jan 18, 2006 6.739 7.034 6.694 6.920 3,345,867 +0.13(+1.85%)
Jan 17, 2006 6.974 7.014 6.736 6.795 4,423,698 -0.32(-4.54%)
Jan 13, 2006 7.270 7.317 7.010 7.118 4,540,979 -0.10(-1.43%)
Jan 12, 2006 7.131 7.301 7.091 7.221 10,718,994 -0.26(-3.45%)
Jan 11, 2006 8.006 8.006 7.467 7.479 3,678,982 -0.49(-6.16%)
Jan 10, 2006 8.006 8.021 7.898 7.970 977,940 -0.07(-0.81%)
Jan 09, 2006 7.851 8.062 7.837 8.035 2,228,348 +0.13(+1.62%)
Jan 06, 2006 7.974 7.974 7.777 7.907 1,724,885 -0.07(-0.84%)
Jan 05, 2006 8.080 8.080 7.869 7.974 4,821,028 -0.09(-1.08%)
Jan 04, 2006 7.961 8.115 7.959 8.062 3,091,237 +0.16(+1.99%)
Jan 03, 2006 8.035 8.037 7.752 7.905 2,313,968 -0.11(-1.32%)
Dec 30, 2005 8.095 8.095 7.902 8.010 1,132,680 -0.09(-1.05%)
Dec 29, 2005 8.028 8.147 8.028 8.095 2,092,783 +0.15(+1.95%)
Dec 28, 2005 7.941 8.017 7.633 7.941 1,939,827 +0.00(+0.00%)
Dec 27, 2005 8.073 8.216 7.927 7.941 2,359,454 +0.02(+0.20%)
Dec 23, 2005 7.994 8.082 7.889 7.925 1,640,157 -0.07(-0.87%)
Dec 22, 2005 7.938 8.001 7.860 7.994 2,001,366 +0.03(+0.42%)
Dec 21, 2005 8.010 8.062 7.914 7.961 2,597,138 -0.01(-0.17%)
Dec 20, 2005 8.062 8.075 7.878 7.974 2,178,849 -0.01(-0.17%)
Dec 19, 2005 8.196 8.196 7.988 7.988 1,721,317 -0.25(-3.07%)
Dec 16, 2005 8.109 8.293 8.102 8.241 4,684,125 +0.13(+1.63%)
Dec 15, 2005 7.983 8.122 7.943 8.109 2,822,337 +0.20(+2.47%)
Dec 14, 2005 7.911 7.961 7.882 7.914 2,889,673 +0.03(+0.43%)
Dec 13, 2005 7.905 7.920 7.795 7.880 3,608,970 -0.32(-3.86%)
Dec 12, 2005 8.169 8.248 8.102 8.196 1,259,772 +0.03(+0.33%)
Dec 09, 2005 8.263 8.275 8.028 8.169 1,723,993 -0.07(-0.82%)
Dec 08, 2005 8.409 8.409 8.194 8.237 7,455,179 -0.14(-1.69%)
Dec 07, 2005 8.371 8.490 8.272 8.378 1,872,490 +0.01(+0.11%)
Dec 06, 2005 8.342 8.477 8.288 8.369 4,052,232 +0.07(+0.84%)
Dec 05, 2005 8.349 8.351 8.252 8.299 2,105,715 -0.07(-0.86%)
Dec 02, 2005 8.198 8.391 8.198 8.371 2,660,015 +0.19(+2.36%)
Dec 01, 2005 7.900 8.225 7.927 8.178 2,171,268 +0.28(+3.52%)
Nov 30, 2005 7.911 7.961 7.871 7.900 1,783,303 +0.02(+0.23%)
Nov 29, 2005 7.855 7.945 7.840 7.882 1,385,973 +0.05(+0.60%)
Nov 28, 2005 7.994 8.057 7.835 7.835 1,922,435 -0.08(-1.02%)
Nov 25, 2005 7.911 7.950 7.896 7.916 778,606 +0.00(+0.06%)
Nov 23, 2005 7.714 7.959 7.714 7.911 2,173,498 +0.21(+2.77%)
Nov 22, 2005 7.784 7.795 7.580 7.698 1,845,288 -0.14(-1.77%)
Nov 21, 2005 7.954 7.956 7.739 7.837 1,757,438 -0.03(-0.34%)
Nov 18, 2005 7.994 7.994 7.714 7.864 2,590,895 -0.05(-0.68%)
Nov 17, 2005 7.667 7.918 7.667 7.918 1,971,488 +0.28(+3.73%)
Nov 16, 2005 7.580 7.640 7.369 7.633 1,600,468 +0.11(+1.46%)
Nov 15, 2005 7.667 7.772 7.523 7.523 1,838,153 -0.14(-1.84%)
Nov 14, 2005 7.750 7.781 7.548 7.665 2,100,810 -0.09(-1.10%)
Nov 11, 2005 7.692 7.822 7.674 7.750 1,702,142 +0.06(+0.79%)
Nov 10, 2005 7.490 7.737 7.479 7.689 2,772,838 +0.24(+3.22%)
Nov 09, 2005 7.434 7.499 7.335 7.449 2,067,365 +0.08(+1.06%)
Nov 08, 2005 7.555 7.557 7.340 7.371 1,483,633 -0.18(-2.43%)
Nov 07, 2005 7.432 7.568 7.398 7.555 1,661,562 +0.12(+1.66%)
Nov 04, 2005 7.375 7.438 7.299 7.432 1,196,895 +0.07(+0.91%)
Nov 03, 2005 7.485 7.490 7.322 7.364 2,020,095 -0.12(-1.62%)
Nov 02, 2005 7.086 7.485 7.082 7.485 4,955,701 +0.48(+6.92%)
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.