Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.160 9.302 9.055 9.223 3,861,370 +0.06(+0.69%)
Nov 29, 2006 9.291 9.400 8.997 9.160 2,354,548 -0.03(-0.32%)
Nov 28, 2006 9.163 9.291 8.988 9.190 2,950,767 +0.03(+0.29%)
Nov 27, 2006 9.687 9.701 9.093 9.163 3,236,166 -0.62(-6.31%)
Nov 24, 2006 9.795 9.842 9.636 9.779 407,586 -0.03(-0.32%)
Nov 22, 2006 9.701 9.831 9.670 9.811 1,773,046 +0.17(+1.79%)
Nov 21, 2006 9.454 9.712 9.432 9.638 2,244,402 +0.18(+1.92%)
Nov 20, 2006 9.578 9.604 9.412 9.456 1,908,611 -0.15(-1.61%)
Nov 17, 2006 9.726 9.806 9.459 9.611 2,397,804 -0.11(-1.18%)
Nov 16, 2006 9.865 9.968 9.501 9.726 4,296,605 -0.10(-0.98%)
Nov 15, 2006 9.643 9.968 9.629 9.822 4,568,627 +0.49(+5.21%)
Nov 14, 2006 9.219 9.340 8.921 9.335 2,968,604 +0.09(+0.95%)
Nov 13, 2006 9.183 9.358 9.167 9.248 3,016,765 +0.18(+1.95%)
Nov 10, 2006 8.856 9.080 8.838 9.071 2,061,122 +0.27(+3.08%)
Nov 09, 2006 8.790 8.856 8.685 8.799 2,236,821 -0.15(-1.63%)
Nov 08, 2006 9.039 9.116 8.764 8.945 3,306,179 -0.12(-1.29%)
Nov 07, 2006 8.907 9.152 8.903 9.062 2,150,309 +0.15(+1.74%)
Nov 06, 2006 8.627 8.954 8.600 8.907 2,280,523 +0.33(+3.79%)
Nov 03, 2006 8.658 8.734 8.521 8.582 2,179,741 -0.07(-0.75%)
Nov 02, 2006 8.779 8.847 8.620 8.647 2,792,905 -0.20(-2.26%)
Nov 01, 2006 9.048 9.071 8.826 8.847 2,521,775 -0.16(-1.74%)
Oct 31, 2006 9.252 9.295 8.934 9.004 2,901,713 -0.16(-1.74%)
Oct 30, 2006 9.028 9.223 9.006 9.163 2,746,081 +0.20(+2.20%)
Oct 27, 2006 9.176 9.176 8.930 8.965 2,763,919 -0.21(-2.30%)
Oct 26, 2006 8.894 9.284 8.894 9.176 2,678,745 +0.28(+3.20%)
Oct 25, 2006 9.275 9.275 8.757 8.891 5,021,699 -0.38(-4.13%)
Oct 24, 2006 9.351 9.423 8.972 9.275 11,721,907 -0.72(-7.18%)
Oct 23, 2006 10.09 10.28 9.862 9.992 7,143,915 +0.28(+2.89%)
Oct 20, 2006 9.338 9.862 9.306 9.712 3,192,911 +0.41(+4.36%)
Oct 19, 2006 9.448 9.564 9.273 9.306 2,556,112 -0.14(-1.47%)
Oct 18, 2006 9.304 9.456 9.102 9.445 2,450,425 +0.24(+2.63%)
Oct 17, 2006 9.241 9.331 9.051 9.203 3,886,789 -0.14(-1.49%)
Oct 16, 2006 9.477 9.692 9.342 9.342 1,806,491 -0.09(-1.00%)
Oct 13, 2006 9.555 9.555 9.331 9.436 1,905,935 -0.12(-1.22%)
Oct 12, 2006 9.208 9.587 9.199 9.553 2,510,626 +0.39(+4.26%)
Oct 11, 2006 9.205 9.239 9.044 9.163 2,753,216 -0.06(-0.63%)
Oct 10, 2006 9.134 9.261 9.055 9.221 3,299,490 +0.14(+1.58%)
Oct 09, 2006 9.037 9.122 8.849 9.078 2,276,955 -0.02(-0.17%)
Oct 06, 2006 9.228 9.282 9.021 9.093 2,180,187 -0.21(-2.22%)
Oct 05, 2006 9.356 9.358 9.089 9.300 3,167,938 -0.10(-1.07%)
Oct 04, 2006 9.156 9.439 9.154 9.400 4,355,023 +0.24(+2.67%)
Oct 03, 2006 8.844 9.275 8.831 9.156 4,255,579 +0.40(+4.59%)
Oct 02, 2006 8.582 8.856 8.526 8.755 1,534,916 +0.22(+2.63%)
Sep 29, 2006 8.663 8.799 8.519 8.530 1,447,512 -0.10(-1.12%)
Sep 28, 2006 8.701 8.788 8.499 8.627 863,334 -0.07(-0.82%)
Sep 27, 2006 8.786 8.889 8.609 8.699 1,356,987 -0.11(-1.25%)
Sep 26, 2006 8.757 8.856 8.663 8.808 1,155,869 +0.07(+0.80%)
Sep 25, 2006 8.611 8.746 8.423 8.739 1,684,305 +0.21(+2.50%)
Sep 22, 2006 8.378 8.584 8.360 8.526 1,199,571 +0.07(+0.85%)
Sep 21, 2006 8.732 8.808 8.436 8.454 1,934,030 -0.28(-3.18%)
Sep 20, 2006 8.660 8.829 8.640 8.732 1,788,208 +0.15(+1.72%)
Sep 19, 2006 8.275 8.616 8.263 8.584 2,393,791 +0.30(+3.68%)
Sep 18, 2006 8.387 8.503 8.248 8.279 1,868,031 -0.15(-1.81%)
Sep 15, 2006 8.530 8.622 8.405 8.432 3,156,344 -0.08(-0.92%)
Sep 14, 2006 8.454 8.613 8.409 8.510 3,078,305 -0.00(-0.03%)
Sep 13, 2006 8.329 8.539 8.326 8.512 3,818,115 +0.23(+2.73%)
Sep 12, 2006 8.142 8.346 8.129 8.286 4,448,224 +0.14(+1.76%)
Sep 11, 2006 8.239 8.241 7.907 8.142 2,290,779 -0.14(-1.65%)
Sep 08, 2006 8.194 8.306 8.044 8.279 2,100,364 +0.09(+1.07%)
Sep 07, 2006 8.252 8.373 8.086 8.192 1,685,642 -0.08(-0.98%)
Sep 06, 2006 8.479 8.481 8.252 8.272 1,454,201 -0.25(-2.95%)
Sep 05, 2006 8.546 8.633 8.461 8.524 2,110,621 +0.06(+0.69%)
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.