Alaska Air Group (NY: ALK )

47.91 +0.64 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 8.543 8.819 8.543 8.760 3,824,492 +0.28(+3.25%)
May 30, 2006 8.710 8.819 8.459 8.484 3,843,951 -0.22(-2.57%)
May 26, 2006 8.683 8.828 8.627 8.708 3,306,187 +0.10(+1.13%)
May 25, 2006 8.694 8.728 8.593 8.611 2,305,840 +0.00(+0.05%)
May 24, 2006 8.783 8.796 8.547 8.606 3,210,221 -0.12(-1.35%)
May 23, 2006 8.660 8.875 8.660 8.724 3,495,024 +0.14(+1.61%)
May 22, 2006 8.547 8.672 8.500 8.586 3,905,422 +0.00(+0.00%)
May 19, 2006 8.389 8.651 8.330 8.586 3,497,235 +0.22(+2.59%)
May 18, 2006 8.414 8.604 8.357 8.369 1,503,174 +0.00(+0.00%)
May 17, 2006 8.486 8.631 8.287 8.369 3,521,558 -0.13(-1.54%)
May 16, 2006 8.914 8.954 8.457 8.500 2,680,859 -0.41(-4.64%)
May 15, 2006 8.547 8.959 8.543 8.914 3,188,551 +0.43(+5.12%)
May 12, 2006 8.679 8.764 8.464 8.480 2,909,055 -0.20(-2.29%)
May 11, 2006 8.887 8.887 8.679 8.679 2,495,119 -0.23(-2.54%)
May 10, 2006 9.106 9.167 8.848 8.905 2,409,324 -0.24(-2.60%)
May 09, 2006 9.002 9.156 9.000 9.142 2,341,661 +0.17(+1.89%)
May 08, 2006 9.025 9.129 8.918 8.973 2,144,864 -0.02(-0.18%)
May 05, 2006 8.959 9.004 8.923 8.988 1,947,625 +0.01(+0.08%)
May 04, 2006 8.975 9.022 8.925 8.982 2,896,673 +0.06(+0.71%)
May 03, 2006 8.943 8.948 8.762 8.918 5,551,440 -0.01(-0.10%)
May 02, 2006 8.672 8.988 8.629 8.927 4,913,730 +0.47(+5.59%)
May 01, 2006 8.584 8.674 8.412 8.455 3,786,018 -0.13(-1.50%)
Apr 28, 2006 8.697 8.697 8.511 8.584 3,671,477 -0.17(-1.94%)
Apr 27, 2006 8.633 8.902 8.615 8.753 2,139,557 +0.13(+1.49%)
Apr 26, 2006 8.722 8.810 8.579 8.624 2,657,863 -0.09(-0.99%)
Apr 25, 2006 8.627 8.846 8.523 8.710 4,080,550 +0.05(+0.60%)
Apr 24, 2006 8.525 8.703 8.425 8.658 5,049,940 +0.12(+1.43%)
Apr 21, 2006 8.480 8.681 8.480 8.536 5,494,834 +0.16(+1.89%)
Apr 20, 2006 8.480 8.480 8.253 8.378 5,941,054 +0.37(+4.66%)
Apr 19, 2006 8.039 8.149 7.917 8.005 2,534,478 -0.02(-0.23%)
Apr 18, 2006 7.837 8.177 7.801 8.023 3,312,821 +0.19(+2.40%)
Apr 17, 2006 8.113 8.152 7.808 7.835 4,207,473 -0.13(-1.59%)
Apr 13, 2006 7.751 8.125 7.733 7.962 2,095,333 +0.21(+2.71%)
Apr 12, 2006 7.801 7.846 7.656 7.751 1,277,189 +0.04(+0.47%)
Apr 11, 2006 7.869 7.905 7.688 7.715 2,228,890 -0.15(-1.95%)
Apr 10, 2006 7.950 7.980 7.817 7.869 3,615,755 -0.10(-1.30%)
Apr 07, 2006 7.980 8.073 7.903 7.973 2,913,478 +0.06(+0.80%)
Apr 06, 2006 7.878 7.914 7.756 7.910 2,207,662 +0.03(+0.40%)
Apr 05, 2006 7.935 7.982 7.819 7.878 1,842,814 -0.06(-0.71%)
Apr 04, 2006 7.928 8.014 7.846 7.935 3,333,606 +0.06(+0.78%)
Apr 03, 2006 8.118 8.118 7.824 7.874 5,020,752 -0.14(-1.78%)
Mar 31, 2006 7.971 8.129 7.971 8.016 4,599,740 +0.08(+1.00%)
Mar 30, 2006 8.016 8.036 7.844 7.937 4,071,262 -0.08(-0.96%)
Mar 29, 2006 7.819 8.025 7.790 8.014 3,234,544 +0.24(+3.08%)
Mar 28, 2006 7.919 7.921 7.763 7.774 5,575,321 -0.14(-1.80%)
Mar 27, 2006 7.801 7.964 7.799 7.917 4,244,621 +0.15(+1.95%)
Mar 24, 2006 7.751 7.822 7.731 7.765 3,885,964 +0.02(+0.29%)
Mar 23, 2006 7.846 7.858 7.699 7.742 7,247,431 -0.10(-1.30%)
Mar 22, 2006 7.634 7.855 7.634 7.844 5,456,801 +0.21(+2.75%)
Mar 21, 2006 7.643 7.788 7.607 7.634 6,016,235 +0.05(+0.69%)
Mar 20, 2006 7.338 7.604 7.326 7.582 6,632,275 +0.26(+3.55%)
Mar 17, 2006 7.202 7.326 7.168 7.322 4,980,951 +0.17(+2.34%)
Mar 16, 2006 7.066 7.161 7.062 7.154 3,029,787 +0.17(+2.46%)
Mar 15, 2006 6.983 7.032 6.919 6.983 3,689,609 +0.00(+0.06%)
Mar 14, 2006 6.863 7.008 6.863 6.978 2,377,483 +0.13(+1.88%)
Mar 13, 2006 6.919 7.023 6.818 6.849 2,515,462 -0.01(-0.16%)
Mar 10, 2006 6.847 6.883 6.790 6.861 1,518,210 +0.06(+0.86%)
Mar 09, 2006 6.967 6.978 6.741 6.802 2,245,253 -0.17(-2.43%)
Mar 08, 2006 6.849 7.003 6.806 6.971 2,947,088 +0.12(+1.78%)
Mar 07, 2006 6.790 6.937 6.727 6.849 2,738,351 +0.03(+0.40%)
Mar 06, 2006 6.657 6.913 6.657 6.822 1,952,048 -0.05(-0.72%)
Mar 03, 2006 7.053 7.055 6.851 6.872 3,996,966 -0.19(-2.72%)
Mar 02, 2006 7.200 7.218 7.017 7.064 2,504,406 -0.15(-2.10%)
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.