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 (%)
Apr 30, 2007 7.205 7.288 6.618 6.638 10,421,670 -0.51(-7.15%)
Apr 27, 2007 7.844 7.844 7.138 7.149 6,546,359 -0.83(-10.40%)
Apr 26, 2007 8.028 8.409 7.950 7.979 2,995,806 -0.05(-0.61%)
Apr 25, 2007 8.118 8.118 7.896 8.028 2,080,743 +0.03(+0.39%)
Apr 24, 2007 8.015 8.066 7.880 7.997 2,409,845 -0.03(-0.36%)
Apr 23, 2007 8.129 8.183 7.992 8.026 1,989,147 -0.15(-1.81%)
Apr 20, 2007 8.353 8.409 8.142 8.174 2,378,183 -0.08(-0.92%)
Apr 19, 2007 8.474 8.474 8.232 8.250 2,088,324 -0.22(-2.65%)
Apr 18, 2007 8.223 8.503 8.223 8.474 2,784,432 +0.25(+3.08%)
Apr 17, 2007 8.185 8.317 8.154 8.221 2,741,176 +0.09(+1.13%)
Apr 16, 2007 8.133 8.255 8.089 8.129 2,003,596 -0.00(-0.03%)
Apr 13, 2007 8.176 8.210 8.026 8.131 2,783,821 -0.02(-0.27%)
Apr 12, 2007 8.189 8.270 8.044 8.154 1,739,155 -0.07(-0.79%)
Apr 11, 2007 8.288 8.288 8.071 8.219 1,998,244 -0.06(-0.68%)
Apr 10, 2007 8.394 8.394 8.252 8.275 1,696,791 -0.12(-1.42%)
Apr 09, 2007 8.535 8.542 8.255 8.394 2,891,457 -0.26(-2.98%)
Apr 05, 2007 8.519 8.667 8.494 8.651 1,307,042 +0.13(+1.55%)
Apr 04, 2007 8.604 8.640 8.481 8.519 2,173,052 -0.08(-0.96%)
Apr 03, 2007 8.609 8.743 8.566 8.602 2,591,341 +0.09(+1.08%)
Apr 02, 2007 8.566 8.600 8.380 8.510 1,349,852 -0.03(-0.39%)
Mar 30, 2007 8.539 8.665 8.441 8.544 1,952,759 +0.03(+0.37%)
Mar 29, 2007 8.533 8.575 8.358 8.512 1,579,955 +0.03(+0.37%)
Mar 28, 2007 8.436 8.548 8.349 8.481 2,376,399 -0.01(-0.13%)
Mar 27, 2007 8.589 8.589 8.416 8.492 1,322,204 -0.10(-1.20%)
Mar 26, 2007 8.779 8.804 8.528 8.595 1,827,451 -0.18(-2.09%)
Mar 23, 2007 8.835 8.878 8.757 8.779 1,598,239 -0.02(-0.28%)
Mar 22, 2007 8.968 8.981 8.748 8.804 2,355,886 -0.18(-2.05%)
Mar 21, 2007 8.786 8.992 8.730 8.988 1,895,233 +0.20(+2.30%)
Mar 20, 2007 8.589 8.802 8.589 8.786 1,617,860 +0.15(+1.69%)
Mar 19, 2007 8.503 8.665 8.461 8.640 1,293,218 +0.17(+2.01%)
Mar 16, 2007 8.627 8.642 8.434 8.470 1,947,408 -0.15(-1.79%)
Mar 15, 2007 8.533 8.696 8.530 8.625 1,912,625 +0.13(+1.53%)
Mar 14, 2007 8.607 8.633 8.198 8.494 3,324,908 -0.10(-1.15%)
Mar 13, 2007 8.788 8.757 8.564 8.593 2,004,042 -0.20(-2.22%)
Mar 12, 2007 8.761 8.835 8.701 8.788 1,342,717 -0.05(-0.53%)
Mar 09, 2007 8.811 8.900 8.759 8.835 1,629,900 +0.07(+0.82%)
Mar 08, 2007 8.737 8.867 8.692 8.764 1,997,353 +0.05(+0.59%)
Mar 07, 2007 8.750 8.817 8.676 8.712 1,991,109 -0.06(-0.72%)
Mar 06, 2007 8.721 8.858 8.616 8.775 1,422,539 +0.11(+1.27%)
Mar 05, 2007 8.847 8.914 8.658 8.665 2,517,316 -0.18(-2.05%)
Mar 02, 2007 9.060 9.192 8.829 8.847 4,300,173 -0.25(-2.74%)
Mar 01, 2007 8.992 9.232 8.802 9.095 1,899,692 -0.10(-1.07%)
Feb 28, 2007 9.149 9.250 9.017 9.194 2,122,215 +0.07(+0.74%)
Feb 27, 2007 9.362 9.362 8.983 9.127 2,705,501 -0.39(-4.05%)
Feb 26, 2007 9.566 9.582 9.367 9.513 1,798,911 -0.04(-0.47%)
Feb 23, 2007 9.766 9.766 9.470 9.557 1,192,436 -0.24(-2.47%)
Feb 22, 2007 9.871 9.887 9.676 9.800 1,104,140 -0.07(-0.73%)
Feb 21, 2007 9.856 9.979 9.833 9.871 1,328,001 +0.00(+0.02%)
Feb 20, 2007 9.856 9.939 9.643 9.869 1,298,123 +0.05(+0.53%)
Feb 16, 2007 9.844 9.867 9.735 9.818 2,175,282 +0.01(+0.07%)
Feb 15, 2007 9.829 9.912 9.732 9.811 1,801,140 -0.02(-0.18%)
Feb 14, 2007 9.665 9.907 9.622 9.829 1,697,794 +0.13(+1.29%)
Feb 13, 2007 9.656 9.773 9.622 9.703 1,008,299 +0.07(+0.72%)
Feb 12, 2007 9.542 9.678 9.497 9.634 1,589,044 +0.19(+1.97%)
Feb 09, 2007 9.582 9.649 9.407 9.448 1,338,257 -0.14(-1.43%)
Feb 08, 2007 9.598 9.640 9.499 9.584 1,186,639 -0.03(-0.30%)
Feb 07, 2007 9.759 9.782 9.508 9.613 2,141,836 -0.17(-1.72%)
Feb 06, 2007 9.378 9.791 9.378 9.782 3,210,302 +0.38(+4.06%)
Feb 05, 2007 9.519 9.519 9.329 9.400 1,965,691 -0.15(-1.62%)
Feb 02, 2007 9.607 9.739 9.524 9.555 1,601,806 -0.05(-0.51%)
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.