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 (%)
Mar 31, 2005 6.716 6.716 6.591 6.602 2,589,111 -0.11(-1.67%)
Mar 30, 2005 6.588 6.748 6.577 6.714 6,720,274 +0.21(+3.24%)
Mar 29, 2005 6.526 6.593 6.402 6.503 1,006,926 +0.00(+0.00%)
Mar 28, 2005 6.575 6.647 6.496 6.503 628,771 -0.05(-0.79%)
Mar 24, 2005 6.611 6.649 6.555 6.555 955,643 -0.08(-1.25%)
Mar 23, 2005 6.494 6.750 6.413 6.638 1,677,616 +0.16(+2.49%)
Mar 22, 2005 6.447 6.669 6.447 6.476 1,804,708 +0.01(+0.17%)
Mar 21, 2005 6.422 6.510 6.344 6.465 1,080,952 +0.04(+0.63%)
Mar 18, 2005 6.582 6.582 6.380 6.425 1,307,488 -0.12(-1.88%)
Mar 17, 2005 6.487 6.564 6.382 6.548 1,324,433 +0.11(+1.64%)
Mar 16, 2005 6.611 6.640 6.387 6.443 1,862,234 -0.17(-2.51%)
Mar 15, 2005 6.716 6.777 6.609 6.609 1,220,530 -0.05(-0.77%)
Mar 14, 2005 6.667 6.783 6.640 6.660 983,737 +0.05(+0.75%)
Mar 11, 2005 6.526 6.618 6.454 6.611 1,093,438 +0.11(+1.66%)
Mar 10, 2005 6.622 6.622 6.494 6.503 1,316,852 -0.12(-1.76%)
Mar 09, 2005 6.656 6.750 6.570 6.620 1,596,009 -0.04(-0.54%)
Mar 08, 2005 6.884 6.949 6.649 6.656 3,364,596 -0.23(-3.32%)
Mar 07, 2005 6.817 7.028 6.772 6.884 1,369,473 +0.07(+0.99%)
Mar 04, 2005 6.754 6.914 6.741 6.817 905,698 +0.10(+1.50%)
Mar 03, 2005 6.537 6.730 6.467 6.716 1,384,635 +0.21(+3.17%)
Mar 02, 2005 6.716 6.727 6.510 6.510 1,088,978 -0.23(-3.39%)
Mar 01, 2005 6.413 6.761 6.413 6.739 2,078,067 +0.38(+5.96%)
Feb 28, 2005 6.615 6.615 6.330 6.360 1,273,596 -0.26(-3.99%)
Feb 25, 2005 6.514 6.647 6.393 6.624 1,056,871 +0.13(+1.97%)
Feb 24, 2005 6.384 6.544 6.324 6.496 1,045,722 +0.12(+1.86%)
Feb 23, 2005 6.348 6.420 6.301 6.378 1,351,635 +0.07(+1.03%)
Feb 22, 2005 6.357 6.436 6.310 6.313 1,194,220 -0.10(-1.57%)
Feb 18, 2005 6.436 6.481 6.380 6.413 647,055 -0.04(-0.56%)
Feb 17, 2005 6.508 6.582 6.425 6.449 951,630 -0.06(-0.86%)
Feb 16, 2005 6.564 6.586 6.478 6.505 1,048,844 -0.06(-0.89%)
Feb 15, 2005 6.649 6.676 6.478 6.564 882,955 -0.04(-0.64%)
Feb 14, 2005 6.593 6.618 6.535 6.606 903,914 +0.01(+0.20%)
Feb 11, 2005 6.537 6.593 6.391 6.593 1,726,669 +0.07(+1.00%)
Feb 10, 2005 6.530 6.604 6.402 6.528 791,092 -0.00(-0.03%)
Feb 09, 2005 6.817 6.855 6.485 6.530 1,784,195 -0.25(-3.64%)
Feb 08, 2005 6.997 7.001 6.723 6.777 1,177,274 -0.21(-2.99%)
Feb 07, 2005 6.884 7.158 6.884 6.985 2,272,050 +0.15(+2.13%)
Feb 04, 2005 6.748 6.923 6.743 6.840 2,027,230 +0.09(+1.40%)
Feb 03, 2005 6.772 6.844 6.651 6.745 2,219,875 +0.04(+0.64%)
Feb 02, 2005 6.604 6.772 6.557 6.703 2,094,567 +0.08(+1.25%)
Feb 01, 2005 6.644 6.660 6.546 6.620 1,606,712 -0.06(-0.91%)
Jan 31, 2005 6.615 6.680 6.537 6.680 1,662,454 +0.17(+2.58%)
Jan 28, 2005 6.604 6.626 6.427 6.512 2,140,499 +0.09(+1.43%)
Jan 27, 2005 6.431 6.456 6.360 6.420 1,084,073 -0.03(-0.42%)
Jan 26, 2005 6.398 6.470 6.360 6.447 1,512,619 +0.13(+1.99%)
Jan 25, 2005 6.205 6.470 6.205 6.322 2,075,838 +0.12(+1.92%)
Jan 24, 2005 6.474 6.474 6.156 6.203 3,581,768 -0.27(-4.16%)
Jan 21, 2005 6.649 6.727 6.467 6.472 2,555,220 -0.17(-2.57%)
Jan 20, 2005 6.792 6.862 6.620 6.642 1,943,394 -0.15(-2.18%)
Jan 19, 2005 7.048 7.048 6.766 6.790 2,074,946 -0.24(-3.41%)
Jan 18, 2005 6.963 7.174 6.925 7.030 2,226,564 +0.14(+1.98%)
Jan 14, 2005 6.750 6.907 6.739 6.893 1,082,735 +0.20(+2.98%)
Jan 13, 2005 6.768 6.873 6.678 6.694 1,231,678 -0.07(-1.09%)
Jan 12, 2005 6.806 6.806 6.635 6.768 1,914,408 -0.05(-0.76%)
Jan 11, 2005 6.705 6.878 6.683 6.819 1,752,979 +0.15(+2.22%)
Jan 10, 2005 6.626 6.743 6.618 6.671 1,330,676 -0.00(-0.07%)
Jan 07, 2005 6.727 6.783 6.676 6.676 1,086,303 -0.03(-0.43%)
Jan 06, 2005 6.884 6.997 6.638 6.705 3,018,995 -0.15(-2.13%)
Jan 05, 2005 7.010 7.012 6.759 6.851 5,394,503 -0.16(-2.27%)
Jan 04, 2005 7.355 7.380 6.990 7.010 2,038,825 -0.35(-4.70%)
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.