Skip to main content

Alaska Air Group (NY: ALK )

39.76 -1.22 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.897 6.910 6.727 6.727 1,007,865 -0.17(-2.43%)
Jun 29, 2005 6.903 7.012 6.795 6.894 705,815 -0.00(-0.03%)
Jun 28, 2005 6.637 6.917 6.637 6.897 1,203,777 +0.30(+4.60%)
Jun 27, 2005 6.659 6.662 6.521 6.594 1,438,607 -0.04(-0.61%)
Jun 24, 2005 6.738 6.741 6.589 6.634 1,197,586 -0.09(-1.41%)
Jun 23, 2005 6.942 7.010 6.711 6.729 1,527,939 -0.25(-3.53%)
Jun 22, 2005 6.962 6.987 6.897 6.976 828,315 +0.01(+0.19%)
Jun 21, 2005 6.885 6.976 6.788 6.962 1,216,602 +0.09(+1.28%)
Jun 20, 2005 6.849 6.933 6.752 6.874 1,661,496 +0.00(+0.03%)
Jun 17, 2005 6.919 6.974 6.818 6.872 2,028,113 -0.05(-0.69%)
Jun 16, 2005 6.908 6.940 6.840 6.919 691,221 -0.01(-0.10%)
Jun 15, 2005 6.913 6.931 6.831 6.926 1,345,736 +0.04(+0.53%)
Jun 14, 2005 6.831 6.953 6.822 6.890 1,579,681 +0.07(+1.09%)
Jun 13, 2005 6.888 6.931 6.757 6.815 1,718,987 -0.16(-2.24%)
Jun 10, 2005 6.831 6.974 6.829 6.971 1,531,919 +0.14(+2.09%)
Jun 09, 2005 6.840 6.903 6.793 6.829 2,774,172 -0.01(-0.17%)
Jun 08, 2005 6.965 7.055 6.822 6.840 2,336,797 -0.11(-1.53%)
Jun 07, 2005 6.885 7.057 6.854 6.946 5,061,881 +0.07(+0.99%)
Jun 06, 2005 6.770 6.906 6.707 6.879 2,121,426 +0.11(+1.60%)
Jun 03, 2005 6.863 6.863 6.684 6.770 7,785,638 -0.12(-1.67%)
Jun 02, 2005 6.607 6.906 6.503 6.885 1,557,127 +0.18(+2.66%)
Jun 01, 2005 6.682 6.806 6.585 6.707 1,433,742 +0.03(+0.47%)
May 31, 2005 6.490 6.766 6.478 6.675 1,761,884 +0.18(+2.82%)
May 27, 2005 6.506 6.555 6.431 6.492 1,330,258 +0.00(+0.03%)
May 26, 2005 6.343 6.510 6.343 6.490 2,837,855 +0.18(+2.90%)
May 25, 2005 6.379 6.402 6.293 6.307 1,190,952 -0.07(-1.17%)
May 24, 2005 6.442 6.444 6.363 6.381 1,155,573 -0.06(-0.91%)
May 23, 2005 6.431 6.478 6.408 6.440 1,100,735 +0.01(+0.18%)
May 20, 2005 6.444 6.456 6.377 6.429 792,052 +0.01(+0.21%)
May 19, 2005 6.411 6.429 6.313 6.415 1,378,462 +0.00(+0.07%)
May 18, 2005 6.261 6.433 6.245 6.411 1,673,879 +0.21(+3.32%)
May 17, 2005 6.184 6.248 6.178 6.205 1,448,336 +0.01(+0.15%)
May 16, 2005 6.092 6.241 6.083 6.196 1,307,704 +0.12(+1.97%)
May 13, 2005 6.128 6.141 6.031 6.076 1,060,934 -0.02(-0.37%)
May 12, 2005 6.218 6.230 6.033 6.098 1,479,293 -0.12(-1.93%)
May 11, 2005 6.230 6.250 6.040 6.218 1,493,445 +0.03(+0.44%)
May 10, 2005 6.243 6.257 6.178 6.191 1,838,392 -0.07(-1.08%)
May 09, 2005 6.157 6.261 6.108 6.259 1,175,474 +0.12(+2.03%)
May 06, 2005 6.162 6.191 6.015 6.135 748,270 -0.01(-0.22%)
May 05, 2005 6.200 6.248 6.126 6.148 1,067,125 -0.05(-0.84%)
May 04, 2005 6.151 6.221 6.094 6.200 1,341,756 +0.05(+0.81%)
May 03, 2005 6.139 6.227 6.121 6.151 1,210,853 +0.02(+0.26%)
May 02, 2005 6.132 6.248 6.053 6.135 1,661,496 +0.10(+1.72%)
Apr 29, 2005 6.042 6.044 5.777 6.031 2,195,722 +0.02(+0.38%)
Apr 28, 2005 6.053 6.151 5.997 6.008 1,574,817 -0.07(-1.23%)
Apr 27, 2005 6.105 6.126 5.947 6.083 1,965,315 -0.06(-0.92%)
Apr 26, 2005 6.259 6.266 6.101 6.139 1,275,862 -0.12(-1.91%)
Apr 25, 2005 6.286 6.325 6.245 6.259 1,470,006 +0.02(+0.36%)
Apr 22, 2005 6.512 6.512 6.180 6.236 1,976,371 -0.31(-4.67%)
Apr 21, 2005 6.580 6.600 6.388 6.542 2,727,737 -0.04(-0.55%)
Apr 20, 2005 6.806 6.806 6.578 6.578 2,077,644 -0.23(-3.36%)
Apr 19, 2005 6.777 6.833 6.747 6.806 2,093,122 +0.01(+0.10%)
Apr 18, 2005 6.784 6.922 6.714 6.799 1,455,412 +0.02(+0.23%)
Apr 15, 2005 6.818 6.933 6.784 6.784 1,763,211 -0.03(-0.50%)
Apr 14, 2005 6.917 7.008 6.799 6.818 1,764,538 -0.10(-1.44%)
Apr 13, 2005 7.001 7.116 6.897 6.917 1,228,100 -0.06(-0.87%)
Apr 12, 2005 6.829 6.978 6.684 6.978 1,580,566 +0.14(+2.02%)
Apr 11, 2005 6.976 7.023 6.818 6.840 1,408,534 -0.12(-1.72%)
Apr 08, 2005 7.041 7.123 6.960 6.960 1,350,159 -0.05(-0.71%)
Apr 07, 2005 7.078 7.100 6.987 7.010 4,713,395 -0.08(-1.12%)
Apr 06, 2005 7.008 7.102 6.980 7.089 1,621,252 +0.16(+2.35%)
Apr 05, 2005 6.766 6.967 6.766 6.926 1,650,440 +0.21(+3.13%)
Apr 04, 2005 6.623 6.781 6.537 6.716 1,575,701 +0.07(+1.05%)
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.