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 (%)
Sep 30, 2005 6.444 6.607 6.444 6.571 1,948,510 +0.12(+1.79%)
Sep 29, 2005 6.659 6.659 6.417 6.456 3,472,469 -0.24(-3.64%)
Sep 28, 2005 6.797 6.858 6.695 6.700 1,115,771 -0.09(-1.40%)
Sep 27, 2005 6.766 6.870 6.675 6.795 1,511,576 +0.01(+0.20%)
Sep 26, 2005 6.820 6.874 6.727 6.781 2,285,939 -0.04(-0.56%)
Sep 23, 2005 6.817 6.913 6.716 6.820 1,443,029 +0.04(+0.53%)
Sep 22, 2005 6.576 6.867 6.528 6.784 2,055,532 +0.21(+3.16%)
Sep 21, 2005 6.924 6.924 6.521 6.576 3,394,635 -0.35(-5.03%)
Sep 20, 2005 6.987 7.064 6.910 6.924 1,256,846 -0.02(-0.29%)
Sep 19, 2005 7.141 7.141 6.906 6.944 1,331,142 -0.20(-2.75%)
Sep 16, 2005 7.066 7.141 6.989 7.141 1,862,715 +0.08(+1.09%)
Sep 15, 2005 7.064 7.193 7.030 7.064 1,573,048 +0.00(+0.00%)
Sep 14, 2005 7.227 7.277 7.055 7.064 1,435,953 -0.16(-2.22%)
Sep 13, 2005 7.462 7.462 7.225 7.225 1,596,044 -0.23(-3.09%)
Sep 12, 2005 7.240 7.552 7.211 7.455 2,045,803 +0.21(+2.97%)
Sep 09, 2005 7.308 7.308 7.139 7.240 1,373,597 -0.08(-1.05%)
Sep 08, 2005 7.394 7.394 7.268 7.317 1,521,748 -0.12(-1.58%)
Sep 07, 2005 7.369 7.462 7.299 7.435 1,209,526 +0.10(+1.33%)
Sep 06, 2005 7.392 7.453 7.263 7.338 1,777,805 -0.05(-0.73%)
Sep 02, 2005 7.412 7.552 7.344 7.392 1,439,933 -0.04(-0.52%)
Sep 01, 2005 7.625 7.641 7.403 7.430 6,980,761 -0.19(-2.55%)
Aug 31, 2005 7.462 7.661 7.401 7.625 1,759,231 +0.17(+2.31%)
Aug 30, 2005 7.643 7.681 7.372 7.453 1,586,757 -0.19(-2.46%)
Aug 29, 2005 7.652 7.654 7.568 7.641 1,522,632 -0.06(-0.73%)
Aug 26, 2005 7.697 7.790 7.632 7.697 1,446,125 +0.06(+0.77%)
Aug 25, 2005 7.656 7.720 7.530 7.638 1,553,589 +0.04(+0.51%)
Aug 24, 2005 7.654 7.745 7.568 7.600 1,433,300 -0.07(-0.86%)
Aug 23, 2005 7.688 7.742 7.604 7.666 3,483,083 -0.02(-0.29%)
Aug 22, 2005 7.641 7.803 7.593 7.688 1,268,787 +0.07(+0.86%)
Aug 19, 2005 7.785 7.826 7.623 7.623 1,049,435 -0.17(-2.12%)
Aug 18, 2005 7.937 7.971 7.788 7.788 2,631,771 -0.21(-2.63%)
Aug 17, 2005 7.763 8.005 7.650 7.998 2,625,579 +0.24(+3.09%)
Aug 16, 2005 7.654 7.844 7.614 7.758 2,117,888 +0.12(+1.63%)
Aug 15, 2005 7.485 7.706 7.408 7.634 1,776,478 +0.13(+1.69%)
Aug 12, 2005 7.528 7.530 7.322 7.507 1,561,107 -0.02(-0.30%)
Aug 11, 2005 7.589 7.591 7.448 7.530 1,596,929 -0.06(-0.80%)
Aug 10, 2005 7.555 7.835 7.523 7.591 1,844,583 +0.03(+0.42%)
Aug 09, 2005 7.641 7.663 7.516 7.559 1,377,135 -0.06(-0.77%)
Aug 08, 2005 7.641 7.663 7.460 7.618 1,370,060 -0.02(-0.27%)
Aug 05, 2005 7.806 7.894 7.552 7.638 1,162,207 -0.16(-2.00%)
Aug 04, 2005 7.993 8.034 7.767 7.794 1,305,935 -0.24(-2.96%)
Aug 03, 2005 7.914 8.077 7.905 8.032 1,703,066 +0.09(+1.20%)
Aug 02, 2005 7.982 8.050 7.878 7.937 1,573,048 -0.03(-0.40%)
Aug 01, 2005 7.699 8.027 7.699 7.969 1,822,029 +0.06(+0.74%)
Jul 29, 2005 7.747 7.914 7.747 7.910 2,254,982 +0.14(+1.80%)
Jul 28, 2005 7.632 7.801 7.629 7.770 1,202,893 +0.14(+1.90%)
Jul 27, 2005 7.677 7.747 7.561 7.625 1,318,317 -0.08(-1.06%)
Jul 26, 2005 7.532 7.767 7.532 7.706 1,750,828 +0.18(+2.34%)
Jul 25, 2005 7.539 7.681 7.530 7.530 1,510,692 +0.01(+0.15%)
Jul 22, 2005 7.372 7.577 7.372 7.519 2,045,803 -0.05(-0.60%)
Jul 21, 2005 7.729 7.819 7.552 7.564 1,819,376 -0.17(-2.25%)
Jul 20, 2005 7.620 7.794 7.405 7.738 3,401,269 +0.37(+5.00%)
Jul 19, 2005 7.394 7.428 7.338 7.369 1,045,455 +0.01(+0.09%)
Jul 18, 2005 7.236 7.512 7.236 7.363 2,254,982 +0.10(+1.34%)
Jul 15, 2005 7.114 7.274 7.050 7.265 3,619,735 +0.15(+2.13%)
Jul 14, 2005 7.170 7.245 7.087 7.114 1,576,143 -0.00(-0.06%)
Jul 13, 2005 7.005 7.139 6.992 7.118 1,311,684 +0.13(+1.81%)
Jul 12, 2005 6.965 7.021 6.818 6.992 1,724,736 -0.01(-0.19%)
Jul 11, 2005 6.926 7.105 6.926 7.005 1,267,460 +0.09(+1.31%)
Jul 08, 2005 6.671 6.960 6.619 6.915 1,386,422 +0.23(+3.45%)
Jul 07, 2005 6.671 6.757 6.533 6.684 1,194,048 -0.05(-0.81%)
Jul 06, 2005 6.743 6.836 6.693 6.738 997,251 -0.00(-0.07%)
Jul 05, 2005 6.723 6.799 6.659 6.743 825,662 +0.02(+0.37%)
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.