Skip to main content

Alaska Air Group (NY: ALK )

42.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.588 5.705 5.552 5.608 1,836,820 -0.02(-0.32%)
Dec 28, 2007 5.815 5.855 5.595 5.626 2,337,603 -0.19(-3.24%)
Dec 27, 2007 6.048 6.048 5.772 5.815 1,516,066 -0.25(-4.18%)
Dec 26, 2007 6.050 6.113 5.952 6.068 1,023,426 -0.04(-0.66%)
Dec 24, 2007 5.943 6.117 5.918 6.108 623,866 +0.16(+2.64%)
Dec 21, 2007 5.981 6.001 5.799 5.952 2,651,989 +0.05(+0.80%)
Dec 20, 2007 5.940 5.994 5.714 5.904 2,527,126 +0.06(+1.00%)
Dec 19, 2007 5.763 5.880 5.691 5.846 1,266,461 +0.08(+1.36%)
Dec 18, 2007 5.667 5.786 5.615 5.768 1,536,253 +0.14(+2.55%)
Dec 17, 2007 5.768 5.864 5.617 5.624 1,963,907 -0.18(-3.13%)
Dec 14, 2007 5.718 5.878 5.658 5.806 2,460,682 +0.03(+0.54%)
Dec 13, 2007 5.653 5.815 5.519 5.774 4,198,053 +0.07(+1.14%)
Dec 12, 2007 6.138 6.169 5.613 5.709 5,166,183 -0.23(-3.92%)
Dec 11, 2007 6.057 6.279 5.936 5.943 5,618,809 -0.10(-1.60%)
Dec 10, 2007 6.001 6.046 5.846 6.039 1,303,474 +0.07(+1.13%)
Dec 07, 2007 5.797 6.012 5.774 5.972 2,641,286 +0.18(+3.18%)
Dec 06, 2007 5.442 5.788 5.416 5.788 3,570,173 +0.39(+7.18%)
Dec 05, 2007 5.476 5.586 5.319 5.400 2,659,570 -0.05(-0.91%)
Dec 04, 2007 5.413 5.516 5.353 5.449 1,900,138 -0.06(-1.10%)
Dec 03, 2007 5.635 5.705 5.492 5.510 1,403,043 -0.17(-3.00%)
Nov 30, 2007 5.673 5.779 5.584 5.680 3,086,331 +0.17(+3.14%)
Nov 29, 2007 5.508 5.582 5.449 5.508 2,362,575 -0.10(-1.76%)
Nov 28, 2007 5.382 5.638 5.310 5.606 4,048,214 +0.28(+5.26%)
Nov 27, 2007 5.129 5.463 5.129 5.326 4,919,027 +0.30(+5.93%)
Nov 26, 2007 5.232 5.335 5.028 5.028 3,704,401 -0.20(-3.90%)
Nov 23, 2007 5.115 5.339 5.057 5.232 1,767,249 +0.18(+3.64%)
Nov 21, 2007 4.891 5.200 4.810 5.048 3,987,058 +0.11(+2.32%)
Nov 20, 2007 5.021 5.061 4.790 4.933 4,069,177 -0.11(-2.09%)
Nov 19, 2007 5.303 5.303 5.023 5.039 4,931,932 -0.29(-5.51%)
Nov 16, 2007 5.420 5.445 5.247 5.333 3,477,418 -0.09(-1.57%)
Nov 15, 2007 5.483 5.592 5.364 5.418 4,239,971 -0.07(-1.23%)
Nov 14, 2007 5.505 5.712 5.317 5.485 5,388,706 -0.03(-0.57%)
Nov 13, 2007 5.176 5.550 5.176 5.516 5,271,424 +0.33(+6.36%)
Nov 12, 2007 4.967 5.247 4.936 5.187 6,286,377 +0.30(+6.10%)
Nov 09, 2007 4.873 4.958 4.743 4.889 5,039,537 -0.05(-1.00%)
Nov 08, 2007 5.077 5.077 4.747 4.938 6,319,430 -0.13(-2.57%)
Nov 07, 2007 5.169 5.173 4.981 5.068 6,452,801 -0.17(-3.25%)
Nov 06, 2007 5.395 5.395 5.108 5.238 5,484,712 -0.10(-1.93%)
Nov 05, 2007 5.474 5.546 5.303 5.342 3,407,892 -0.14(-2.50%)
Nov 02, 2007 5.633 5.647 5.382 5.478 3,393,136 +0.00(+0.04%)
Nov 01, 2007 5.597 5.651 5.472 5.476 4,144,095 -0.22(-3.86%)
Oct 31, 2007 5.696 5.770 5.602 5.696 3,969,733 -0.01(-0.12%)
Oct 30, 2007 5.579 5.833 5.564 5.703 3,209,410 +0.14(+2.50%)
Oct 29, 2007 5.723 5.761 5.494 5.564 3,909,086 -0.19(-3.35%)
Oct 26, 2007 5.644 5.772 5.315 5.756 5,026,159 -0.08(-1.31%)
Oct 25, 2007 5.886 6.041 5.624 5.833 4,623,923 +0.10(+1.72%)
Oct 24, 2007 5.750 5.884 5.608 5.734 3,113,088 -0.06(-0.97%)
Oct 23, 2007 5.671 5.976 5.629 5.790 3,371,731 +0.14(+2.46%)
Oct 22, 2007 5.420 5.718 5.400 5.651 4,541,425 +0.18(+3.36%)
Oct 19, 2007 5.653 5.667 5.451 5.467 3,218,775 -0.18(-3.14%)
Oct 18, 2007 5.763 5.779 5.617 5.644 2,848,647 -0.16(-2.74%)
Oct 17, 2007 5.804 5.844 5.671 5.804 3,545,647 +0.01(+0.19%)
Oct 16, 2007 5.691 5.864 5.664 5.792 2,844,633 +0.07(+1.25%)
Oct 15, 2007 5.653 5.725 5.561 5.721 2,524,896 -0.00(-0.08%)
Oct 12, 2007 5.786 5.844 5.456 5.725 3,452,892 -0.21(-3.48%)
Oct 11, 2007 6.030 6.093 5.795 5.931 3,861,816 -0.02(-0.38%)
Oct 10, 2007 5.949 6.088 5.886 5.954 2,658,232 +0.01(+0.23%)
Oct 09, 2007 5.844 6.046 5.842 5.940 3,423,014 +0.11(+1.92%)
Oct 08, 2007 5.786 6.254 5.714 5.828 2,848,647 +0.06(+0.97%)
Oct 05, 2007 5.709 5.869 5.640 5.772 3,151,884 +0.14(+2.51%)
Oct 04, 2007 5.566 5.638 5.534 5.631 2,852,660 +0.09(+1.62%)
Oct 03, 2007 5.315 5.561 5.292 5.541 3,653,564 +0.17(+3.17%)
Oct 02, 2007 5.270 5.429 5.256 5.371 3,938,072 +0.13(+2.53%)
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.