Skip to main content

Alaska Air Group (NY: ALK )

42.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 5.281 5.727 5.259 5.673 4,490,891 +0.33(+6.21%)
Jan 30, 2008 5.189 5.505 5.131 5.342 3,736,954 +0.15(+2.85%)
Jan 29, 2008 5.368 5.510 5.178 5.194 4,313,390 -0.12(-2.20%)
Jan 28, 2008 5.059 5.353 5.055 5.310 2,734,710 +0.24(+4.78%)
Jan 25, 2008 5.200 5.200 5.016 5.068 2,537,588 -0.02(-0.48%)
Jan 24, 2008 5.404 5.404 5.025 5.093 4,171,582 -0.44(-8.02%)
Jan 23, 2008 5.041 5.604 5.034 5.537 4,491,752 +0.37(+7.25%)
Jan 22, 2008 5.023 5.342 4.815 5.162 3,907,445 -0.08(-1.54%)
Jan 21, 2008 5.142 5.375 5.046 5.243 0 +0.00(+0.00%)
Jan 18, 2008 5.142 5.375 5.046 5.243 4,293,016 +0.07(+1.39%)
Jan 17, 2008 5.274 5.492 5.111 5.171 3,102,831 -0.07(-1.37%)
Jan 16, 2008 5.310 5.355 5.007 5.243 4,896,837 -0.08(-1.52%)
Jan 15, 2008 5.097 5.357 5.097 5.324 5,346,065 +0.13(+2.42%)
Jan 14, 2008 5.180 5.292 5.117 5.198 1,979,194 +0.02(+0.39%)
Jan 11, 2008 5.256 5.326 5.117 5.178 3,124,236 -0.11(-2.12%)
Jan 10, 2008 5.012 5.404 5.007 5.290 6,168,641 +0.31(+6.26%)
Jan 09, 2008 4.983 5.023 4.734 4.978 4,905,221 +0.03(+0.63%)
Jan 08, 2008 5.292 5.393 4.933 4.947 3,169,169 -0.39(-7.35%)
Jan 07, 2008 5.207 5.458 5.144 5.339 3,792,696 +0.20(+3.88%)
Jan 04, 2008 5.142 5.178 4.981 5.140 2,394,460 -0.06(-1.21%)
Jan 03, 2008 5.324 5.416 5.176 5.203 2,188,214 -0.10(-1.90%)
Jan 02, 2008 5.566 5.644 5.272 5.303 2,876,295 -0.30(-5.44%)
Jan 01, 2008 5.588 5.705 5.552 5.608 0 +0.00(+0.00%)
Dec 31, 2007 5.588 5.705 5.552 5.608 1,836,820 -0.02(-0.32%)
Dec 28, 2007 5.815 5.855 5.595 5.626 2,337,603 -0.19(-3.24%)
Dec 27, 2007 6.048 6.048 5.772 5.815 1,516,066 -0.25(-4.18%)
Dec 26, 2007 6.050 6.113 5.952 6.068 1,023,426 -0.04(-0.66%)
Dec 24, 2007 5.943 6.117 5.918 6.108 623,866 +0.16(+2.64%)
Dec 21, 2007 5.981 6.001 5.799 5.952 2,651,989 +0.05(+0.80%)
Dec 20, 2007 5.940 5.994 5.714 5.904 2,527,126 +0.06(+1.00%)
Dec 19, 2007 5.763 5.880 5.691 5.846 1,266,461 +0.08(+1.36%)
Dec 18, 2007 5.667 5.786 5.615 5.768 1,536,253 +0.14(+2.55%)
Dec 17, 2007 5.768 5.864 5.617 5.624 1,963,907 -0.18(-3.13%)
Dec 14, 2007 5.718 5.878 5.658 5.806 2,460,682 +0.03(+0.54%)
Dec 13, 2007 5.653 5.815 5.519 5.774 4,198,053 +0.07(+1.14%)
Dec 12, 2007 6.138 6.169 5.613 5.709 5,166,183 -0.23(-3.92%)
Dec 11, 2007 6.057 6.279 5.936 5.943 5,618,809 -0.10(-1.60%)
Dec 10, 2007 6.001 6.046 5.846 6.039 1,303,474 +0.07(+1.13%)
Dec 07, 2007 5.797 6.012 5.774 5.972 2,641,286 +0.18(+3.18%)
Dec 06, 2007 5.442 5.788 5.416 5.788 3,570,173 +0.39(+7.18%)
Dec 05, 2007 5.476 5.586 5.319 5.400 2,659,570 -0.05(-0.91%)
Dec 04, 2007 5.413 5.516 5.353 5.449 1,900,138 -0.06(-1.10%)
Dec 03, 2007 5.635 5.705 5.492 5.510 1,403,043 -0.17(-3.00%)
Nov 30, 2007 5.673 5.779 5.584 5.680 3,086,331 +0.17(+3.14%)
Nov 29, 2007 5.508 5.582 5.449 5.508 2,362,575 -0.10(-1.76%)
Nov 28, 2007 5.382 5.638 5.310 5.606 4,048,214 +0.28(+5.26%)
Nov 27, 2007 5.129 5.463 5.129 5.326 4,919,027 +0.30(+5.93%)
Nov 26, 2007 5.232 5.335 5.028 5.028 3,704,401 -0.20(-3.90%)
Nov 23, 2007 5.115 5.339 5.057 5.232 1,767,249 +0.18(+3.64%)
Nov 21, 2007 4.891 5.200 4.810 5.048 3,987,058 +0.11(+2.32%)
Nov 20, 2007 5.021 5.061 4.790 4.933 4,069,177 -0.11(-2.09%)
Nov 19, 2007 5.303 5.303 5.023 5.039 4,931,932 -0.29(-5.51%)
Nov 16, 2007 5.420 5.445 5.247 5.333 3,477,418 -0.09(-1.57%)
Nov 15, 2007 5.483 5.592 5.364 5.418 4,239,971 -0.07(-1.23%)
Nov 14, 2007 5.505 5.712 5.317 5.485 5,388,706 -0.03(-0.57%)
Nov 13, 2007 5.176 5.550 5.176 5.516 5,271,424 +0.33(+6.36%)
Nov 12, 2007 4.967 5.247 4.936 5.187 6,286,377 +0.30(+6.10%)
Nov 09, 2007 4.873 4.958 4.743 4.889 5,039,537 -0.05(-1.00%)
Nov 08, 2007 5.077 5.077 4.747 4.938 6,319,430 -0.13(-2.57%)
Nov 07, 2007 5.169 5.173 4.981 5.068 6,452,801 -0.17(-3.25%)
Nov 06, 2007 5.395 5.395 5.108 5.238 5,484,712 -0.10(-1.93%)
Nov 05, 2007 5.474 5.546 5.303 5.342 3,407,892 -0.14(-2.50%)
Nov 02, 2007 5.633 5.647 5.382 5.478 3,393,136 +0.00(+0.04%)
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.