Indicators

Alaska Air Group (NY: ALK )

45.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.