Alaska Air Group (NY: ALK )

39.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.147 9.149 8.896 8.932 2,939,128 -0.24(-2.59%)
Dec 28, 2006 9.058 9.223 9.022 9.169 2,216,507 +0.09(+0.97%)
Dec 27, 2006 8.954 9.086 8.918 9.081 1,519,537 +0.10(+1.16%)
Dec 26, 2006 8.807 9.011 8.726 8.977 998,136 +0.15(+1.66%)
Dec 22, 2006 8.792 8.882 8.724 8.830 904,381 +0.05(+0.51%)
Dec 21, 2006 8.930 9.020 8.758 8.785 1,334,680 -0.14(-1.60%)
Dec 20, 2006 9.031 9.126 8.911 8.927 2,238,177 -0.10(-1.15%)
Dec 19, 2006 9.045 9.063 8.853 9.031 1,629,655 -0.05(-0.55%)
Dec 18, 2006 9.203 9.242 8.957 9.081 3,097,892 -0.11(-1.18%)
Dec 15, 2006 9.219 9.219 9.074 9.190 4,046,939 +0.14(+1.55%)
Dec 14, 2006 8.932 9.101 8.889 9.049 3,719,239 +0.10(+1.11%)
Dec 13, 2006 9.181 9.791 8.774 8.950 3,958,491 +0.36(+4.21%)
Dec 12, 2006 8.774 8.774 8.493 8.588 3,263,290 -0.27(-3.01%)
Dec 11, 2006 8.740 8.941 8.706 8.855 2,564,108 +0.17(+1.98%)
Dec 08, 2006 8.593 8.785 8.480 8.683 5,283,001 -0.12(-1.36%)
Dec 07, 2006 9.013 9.079 8.801 8.803 7,538,868 -0.21(-2.31%)
Dec 06, 2006 9.061 9.086 8.968 9.011 3,194,742 -0.03(-0.35%)
Dec 05, 2006 9.158 9.158 8.907 9.043 2,561,455 -0.17(-1.79%)
Dec 04, 2006 9.124 9.223 9.029 9.208 2,012,634 +0.17(+1.85%)
Dec 01, 2006 9.117 9.420 8.902 9.040 2,672,457 -0.26(-2.80%)
Nov 30, 2006 9.237 9.380 9.131 9.300 3,829,357 +0.06(+0.69%)
Nov 29, 2006 9.368 9.479 9.072 9.237 2,335,028 -0.03(-0.32%)
Nov 28, 2006 9.239 9.368 9.063 9.266 2,926,303 +0.03(+0.29%)
Nov 27, 2006 9.768 9.782 9.169 9.239 3,209,336 -0.62(-6.31%)
Nov 24, 2006 9.877 9.924 9.716 9.861 404,207 -0.03(-0.32%)
Nov 22, 2006 9.782 9.913 9.750 9.893 1,758,346 +0.17(+1.79%)
Nov 21, 2006 9.533 9.793 9.511 9.719 2,225,794 +0.18(+1.92%)
Nov 20, 2006 9.658 9.685 9.490 9.536 1,892,787 -0.16(-1.61%)
Nov 17, 2006 9.807 9.888 9.538 9.692 2,377,925 -0.12(-1.18%)
Nov 16, 2006 9.947 10.05 9.581 9.807 4,260,984 -0.10(-0.98%)
Nov 15, 2006 9.723 10.05 9.710 9.904 4,530,750 +0.49(+5.21%)
Nov 14, 2006 9.296 9.418 8.995 9.413 2,943,992 +0.09(+0.95%)
Nov 13, 2006 9.260 9.436 9.244 9.325 2,991,754 +0.18(+1.95%)
Nov 10, 2006 8.930 9.156 8.911 9.147 2,044,034 +0.27(+3.08%)
Nov 09, 2006 8.864 8.930 8.758 8.873 2,218,276 -0.15(-1.63%)
Nov 08, 2006 9.115 9.192 8.837 9.020 3,278,768 -0.12(-1.29%)
Nov 07, 2006 8.982 9.228 8.977 9.138 2,132,482 +0.16(+1.74%)
Nov 06, 2006 8.699 9.029 8.672 8.982 2,261,616 +0.33(+3.79%)
Nov 03, 2006 8.731 8.807 8.593 8.654 2,161,669 -0.07(-0.75%)
Nov 02, 2006 8.853 8.920 8.692 8.719 2,769,750 -0.20(-2.26%)
Nov 01, 2006 9.124 9.147 8.900 8.920 2,500,868 -0.16(-1.74%)
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%)
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.