Indicators

Alaska Air Group (NY: ALK )

43.02 -1.07 (-2.43%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8.663	8.799	8.519	8.530	1,447,512	-0.10(-1.12%)
Sep 28, 2006	8.701	8.788	8.499	8.627	863,334	-0.07(-0.82%)
Sep 27, 2006	8.786	8.889	8.609	8.699	1,356,987	-0.11(-1.25%)
Sep 26, 2006	8.757	8.856	8.663	8.808	1,155,869	+0.07(+0.80%)
Sep 25, 2006	8.611	8.746	8.423	8.739	1,684,305	+0.21(+2.50%)
Sep 22, 2006	8.378	8.584	8.360	8.526	1,199,571	+0.07(+0.85%)
Sep 21, 2006	8.732	8.808	8.436	8.454	1,934,030	-0.28(-3.18%)
Sep 20, 2006	8.660	8.829	8.640	8.732	1,788,208	+0.15(+1.72%)
Sep 19, 2006	8.275	8.616	8.263	8.584	2,393,791	+0.30(+3.68%)
Sep 18, 2006	8.387	8.503	8.248	8.279	1,868,031	-0.15(-1.81%)
Sep 15, 2006	8.530	8.622	8.405	8.432	3,156,344	-0.08(-0.92%)
Sep 14, 2006	8.454	8.613	8.409	8.510	3,078,305	-0.00(-0.03%)
Sep 13, 2006	8.329	8.539	8.326	8.512	3,818,115	+0.23(+2.73%)
Sep 12, 2006	8.142	8.346	8.129	8.286	4,448,224	+0.14(+1.76%)
Sep 11, 2006	8.239	8.241	7.907	8.142	2,290,779	-0.14(-1.65%)
Sep 08, 2006	8.194	8.306	8.044	8.279	2,100,364	+0.09(+1.07%)
Sep 07, 2006	8.252	8.373	8.086	8.192	1,685,642	-0.08(-0.98%)
Sep 06, 2006	8.479	8.481	8.252	8.272	1,454,201	-0.25(-2.95%)
Sep 05, 2006	8.546	8.633	8.461	8.524	2,110,621	+0.06(+0.69%)

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.