Indicators

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	8.609	8.611	8.313	8.326	2,189,998	-0.37(-4.28%)
Jul 28, 2006	8.420	8.703	8.362	8.699	2,169,930	+0.35(+4.19%)
Jul 27, 2006	9.214	8.690	8.255	8.349	2,732,257	-0.20(-2.39%)
Jul 26, 2006	8.490	8.611	8.331	8.553	4,020,124	+0.17(+2.09%)
Jul 25, 2006	8.053	8.387	8.006	8.378	3,674,969	+0.33(+4.07%)
Jul 24, 2006	7.797	8.091	7.893	8.050	2,209,619	+0.26(+3.28%)
Jul 21, 2006	7.934	7.932	7.645	7.795	2,501,262	-0.14(-1.72%)
Jul 20, 2006	8.201	8.205	7.909	7.932	3,486,783	-0.27(-3.28%)
Jul 19, 2006	7.952	8.225	7.914	8.201	3,728,927	+0.32(+4.10%)
Jul 18, 2006	7.703	7.896	7.633	7.878	3,724,914	+0.16(+2.12%)
Jul 17, 2006	7.615	7.822	7.535	7.714	3,239,734	+0.10(+1.30%)
Jul 14, 2006	8.089	8.089	7.564	7.615	5,357,490	-0.50(-6.19%)
Jul 13, 2006	8.633	8.633	8.095	8.118	2,482,978	-0.54(-6.22%)
Jul 12, 2006	8.858	8.936	8.600	8.656	1,791,776	-0.23(-2.60%)
Jul 11, 2006	8.858	8.891	8.633	8.887	2,803,607	-0.02(-0.20%)
Jul 10, 2006	8.723	9.015	8.701	8.905	2,708,177	+0.26(+2.96%)
Jul 07, 2006	8.609	8.793	8.481	8.649	2,105,715	+0.01(+0.08%)
Jul 06, 2006	8.858	8.876	8.589	8.642	2,481,641	-0.21(-2.38%)
Jul 05, 2006	8.746	8.905	8.508	8.853	2,843,296	+0.09(+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.