Alaska Air Group (NY: ALK )

67.90 USD +0.86 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.680 6.683 6.388 6.668 1,986,000 +0.03(+0.38%)
Apr 28, 2005 6.692 6.800 6.630 6.643 1,424,400 -0.08(-1.23%)
Apr 27, 2005 6.750 6.772 6.575 6.725 1,777,600 -0.06(-0.92%)
Apr 26, 2005 6.920 6.928 6.745 6.787 1,154,000 -0.13(-1.91%)
Apr 25, 2005 6.950 6.992 6.905 6.920 1,329,600 +0.03(+0.36%)
Apr 22, 2005 7.200 7.200 6.832 6.895 1,787,600 -0.34(-4.67%)
Apr 21, 2005 7.275 7.298 7.062 7.232 2,467,200 -0.04(-0.55%)
Apr 20, 2005 7.525 7.525 7.272 7.272 1,879,200 -0.25(-3.36%)
Apr 19, 2005 7.492 7.555 7.460 7.525 1,893,200 +0.01(+0.10%)
Apr 18, 2005 7.500 7.652 7.423 7.518 1,316,400 +0.02(+0.23%)
Apr 15, 2005 7.537 7.665 7.500 7.500 1,594,800 -0.04(-0.50%)
Apr 14, 2005 7.647 7.747 7.518 7.537 1,596,000 -0.11(-1.44%)
Apr 13, 2005 7.740 7.867 7.625 7.647 1,110,800 -0.07(-0.87%)
Apr 12, 2005 7.550 7.715 7.390 7.715 1,429,600 +0.15(+2.02%)
Apr 11, 2005 7.713 7.765 7.537 7.562 1,274,000 -0.13(-1.72%)
Apr 08, 2005 7.785 7.875 7.695 7.695 1,221,200 -0.05(-0.71%)
Apr 07, 2005 7.825 7.850 7.725 7.750 4,263,200 -0.09(-1.12%)
Apr 06, 2005 7.747 7.853 7.718 7.838 1,466,400 +0.18(+2.35%)
Apr 05, 2005 7.480 7.702 7.480 7.657 1,492,800 +0.23(+3.13%)
Apr 04, 2005 7.322 7.497 7.228 7.425 1,425,200 +0.08(+1.05%)
Apr 01, 2005 7.360 7.482 7.285 7.348 1,038,000 -0.01(-0.17%)
Mar 31, 2005 7.487 7.487 7.348 7.360 2,322,400 -0.12(-1.67%)
Mar 30, 2005 7.345 7.522 7.332 7.485 6,028,000 +0.24(+3.24%)
Mar 29, 2005 7.275 7.350 7.138 7.250 903,200 +0.00(+0.00%)
Mar 28, 2005 7.330 7.410 7.242 7.250 564,000 -0.06(-0.79%)
Mar 24, 2005 7.370 7.412 7.308 7.308 857,200 -0.09(-1.25%)
Mar 23, 2005 7.240 7.525 7.150 7.400 1,504,800 +0.18(+2.49%)
Mar 22, 2005 7.188 7.435 7.188 7.220 1,618,800 +0.01(+0.17%)
Mar 21, 2005 7.160 7.258 7.072 7.207 969,600 +0.04(+0.63%)
Mar 18, 2005 7.338 7.338 7.112 7.162 1,172,800 -0.14(-1.88%)
Mar 17, 2005 7.232 7.317 7.115 7.300 1,188,000 +0.12(+1.64%)
Mar 16, 2005 7.370 7.402 7.120 7.183 1,670,400 -0.18(-2.51%)
Mar 15, 2005 7.487 7.555 7.367 7.367 1,094,800 -0.06(-0.77%)
Mar 14, 2005 7.433 7.562 7.402 7.425 882,400 +0.05(+0.75%)
Mar 11, 2005 7.275 7.378 7.195 7.370 980,800 +0.12(+1.66%)
Mar 10, 2005 7.383 7.383 7.240 7.250 1,181,200 -0.13(-1.76%)
Mar 09, 2005 7.420 7.525 7.325 7.380 1,431,600 -0.04(-0.54%)
Mar 08, 2005 7.675 7.747 7.412 7.420 3,018,000 -0.25(-3.32%)
Mar 07, 2005 7.600 7.835 7.550 7.675 1,228,400 +0.08(+0.99%)
Mar 04, 2005 7.530 7.707 7.515 7.600 812,400 +0.11(+1.50%)
Mar 03, 2005 7.287 7.503 7.210 7.487 1,242,000 +0.23(+3.17%)
Mar 02, 2005 7.487 7.500 7.258 7.258 976,800 -0.25(-3.39%)
Mar 01, 2005 7.150 7.537 7.150 7.513 1,864,000 +0.42(+5.96%)
Feb 28, 2005 7.375 7.375 7.058 7.090 1,142,400 -0.29(-3.99%)
Feb 25, 2005 7.263 7.410 7.128 7.385 948,000 +0.14(+1.97%)
Feb 24, 2005 7.117 7.295 7.050 7.242 938,000 +0.13(+1.86%)
Feb 23, 2005 7.077 7.157 7.025 7.110 1,212,400 +0.07(+1.03%)
Feb 22, 2005 7.088 7.175 7.035 7.037 1,071,200 -0.11(-1.57%)
Feb 18, 2005 7.175 7.225 7.112 7.150 580,400 -0.04(-0.56%)
Feb 17, 2005 7.255 7.338 7.162 7.190 853,600 -0.06(-0.86%)
Feb 16, 2005 7.317 7.343 7.223 7.253 940,800 -0.06(-0.89%)
Feb 15, 2005 7.412 7.442 7.223 7.317 792,000 -0.05(-0.64%)
Feb 14, 2005 7.350 7.378 7.285 7.365 810,800 +0.02(+0.20%)
Feb 11, 2005 7.287 7.350 7.125 7.350 1,548,800 +0.07(+1.00%)
Feb 10, 2005 7.280 7.362 7.138 7.277 709,600 -0.00(-0.03%)
Feb 09, 2005 7.600 7.643 7.230 7.280 1,600,400 -0.27(-3.64%)
Feb 08, 2005 7.800 7.805 7.495 7.555 1,056,000 -0.23(-2.99%)
Feb 07, 2005 7.675 7.980 7.675 7.787 2,038,000 +0.16(+2.13%)
Feb 04, 2005 7.522 7.718 7.518 7.625 1,818,400 +0.11(+1.40%)
Feb 03, 2005 7.550 7.630 7.415 7.520 1,991,200 +0.05(+0.64%)
Feb 02, 2005 7.362 7.550 7.310 7.473 1,878,800 +0.09(+1.25%)
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.