Alaska Air Group (NY: ALK )

39.56 -0.20 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 9.330 9.373 9.009 9.079 2,877,656 -0.16(-1.74%)
Oct 30, 2006 9.104 9.300 9.081 9.239 2,723,314 +0.20(+2.20%)
Oct 27, 2006 9.253 9.253 9.004 9.040 2,741,004 -0.21(-2.30%)
Oct 26, 2006 8.968 9.361 8.968 9.253 2,656,536 +0.29(+3.20%)
Oct 25, 2006 9.352 9.352 8.830 8.966 4,980,066 -0.39(-4.13%)
Oct 24, 2006 9.429 9.502 9.047 9.352 11,624,725 -0.72(-7.18%)
Oct 23, 2006 10.17 10.37 9.945 10.08 7,084,687 +0.28(+2.89%)
Oct 20, 2006 9.416 9.945 9.384 9.793 3,166,439 +0.41(+4.36%)
Oct 19, 2006 9.527 9.644 9.350 9.384 2,534,920 -0.14(-1.47%)
Oct 18, 2006 9.382 9.536 9.178 9.524 2,430,109 +0.24(+2.63%)
Oct 17, 2006 9.318 9.409 9.126 9.280 3,854,565 -0.14(-1.49%)
Oct 16, 2006 9.556 9.773 9.420 9.420 1,791,514 -0.09(-1.00%)
Oct 13, 2006 9.635 9.635 9.409 9.515 1,890,134 -0.12(-1.22%)
Oct 12, 2006 9.285 9.667 9.275 9.633 2,489,812 +0.39(+4.26%)
Oct 11, 2006 9.282 9.316 9.119 9.239 2,730,390 -0.06(-0.63%)
Oct 10, 2006 9.210 9.339 9.131 9.298 3,272,135 +0.14(+1.58%)
Oct 09, 2006 9.113 9.199 8.923 9.153 2,258,078 -0.02(-0.17%)
Oct 06, 2006 9.305 9.359 9.097 9.169 2,162,112 -0.21(-2.22%)
Oct 05, 2006 9.434 9.436 9.165 9.377 3,141,674 -0.10(-1.07%)
Oct 04, 2006 9.233 9.517 9.230 9.479 4,318,917 +0.25(+2.67%)
Oct 03, 2006 8.918 9.352 8.905 9.233 4,220,298 +0.40(+4.59%)
Oct 02, 2006 8.654 8.930 8.597 8.828 1,522,190 +0.23(+2.63%)
Sep 29, 2006 8.735 8.873 8.590 8.602 1,435,511 -0.10(-1.12%)
Sep 28, 2006 8.774 8.862 8.570 8.699 856,176 -0.07(-0.82%)
Sep 27, 2006 8.859 8.963 8.681 8.771 1,345,736 -0.11(-1.25%)
Sep 26, 2006 8.830 8.930 8.735 8.882 1,146,286 +0.07(+0.80%)
Sep 25, 2006 8.683 8.819 8.493 8.812 1,670,341 +0.21(+2.50%)
Sep 22, 2006 8.448 8.656 8.430 8.597 1,189,626 +0.07(+0.85%)
Sep 21, 2006 8.805 8.882 8.507 8.525 1,917,995 -0.28(-3.18%)
Sep 20, 2006 8.733 8.902 8.712 8.805 1,773,383 +0.15(+1.72%)
Sep 19, 2006 8.344 8.688 8.333 8.656 2,373,945 +0.31(+3.68%)
Sep 18, 2006 8.457 8.575 8.317 8.348 1,852,544 -0.15(-1.81%)
Sep 15, 2006 8.602 8.694 8.475 8.502 3,130,175 -0.08(-0.92%)
Sep 14, 2006 8.525 8.685 8.480 8.581 3,052,783 -0.00(-0.03%)
Sep 13, 2006 8.398 8.611 8.396 8.584 3,786,460 +0.23(+2.73%)
Sep 12, 2006 8.210 8.416 8.197 8.355 4,411,345 +0.14(+1.76%)
Sep 11, 2006 8.308 8.310 7.973 8.210 2,271,787 -0.14(-1.65%)
Sep 08, 2006 8.262 8.376 8.111 8.348 2,082,951 +0.09(+1.07%)
Sep 07, 2006 8.321 8.443 8.154 8.260 1,671,667 -0.08(-0.98%)
Sep 06, 2006 8.550 8.552 8.321 8.342 1,442,145 -0.25(-2.95%)
Sep 05, 2006 8.617 8.706 8.532 8.595 2,093,122 +0.06(+0.69%)
Sep 01, 2006 8.608 8.613 8.430 8.536 606,753 -0.03(-0.32%)
Aug 31, 2006 8.547 8.660 8.480 8.563 1,233,850 +0.03(+0.37%)
Aug 30, 2006 8.389 8.611 8.324 8.532 1,297,974 +0.12(+1.42%)
Aug 29, 2006 8.367 8.545 8.276 8.412 1,653,093 +0.13(+1.56%)
Aug 28, 2006 8.149 8.385 8.106 8.283 1,201,124 +0.19(+2.32%)
Aug 25, 2006 8.174 8.215 8.073 8.095 1,136,999 -0.09(-1.13%)
Aug 24, 2006 8.296 8.296 8.106 8.188 1,440,376 -0.07(-0.79%)
Aug 23, 2006 8.129 8.262 8.057 8.253 1,946,741 +0.16(+1.98%)
Aug 22, 2006 8.131 8.208 7.973 8.093 2,832,990 -0.09(-1.08%)
Aug 21, 2006 8.253 8.253 8.054 8.181 1,100,293 -0.13(-1.52%)
Aug 18, 2006 8.500 8.500 8.215 8.308 1,368,733 -0.19(-2.26%)
Aug 17, 2006 8.477 8.593 8.418 8.500 2,254,982 +0.02(+0.27%)
Aug 16, 2006 8.278 8.484 8.269 8.477 1,358,119 +0.28(+3.45%)
Aug 15, 2006 8.197 8.285 8.127 8.195 2,130,270 +0.15(+1.88%)
Aug 14, 2006 7.926 8.138 7.926 8.043 3,046,592 +0.28(+3.58%)
Aug 11, 2006 8.149 8.172 7.708 7.765 2,207,662 -0.39(-4.74%)
Aug 10, 2006 7.869 8.265 7.688 8.152 3,773,635 +0.24(+3.00%)
Aug 09, 2006 8.299 8.303 7.894 7.914 3,037,305 -0.31(-3.74%)
Aug 08, 2006 8.491 8.536 8.208 8.222 1,096,313 -0.21(-2.52%)
Aug 07, 2006 8.398 8.507 8.267 8.434 1,775,594 -0.11(-1.24%)
Aug 04, 2006 8.769 8.864 8.369 8.541 2,882,521 -0.13(-1.51%)
Aug 03, 2006 8.204 8.717 8.147 8.672 2,507,501 +0.41(+4.98%)
Aug 02, 2006 8.140 8.303 8.127 8.260 2,718,892 +0.17(+2.04%)
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.