Indicators

Alaska Air Group (NY: ALK )

42.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.071	9.073	8.822	8.858	2,963,699	-0.24(-2.59%)
Dec 28, 2006	8.983	9.147	8.947	9.093	2,235,037	+0.09(+0.97%)
Dec 27, 2006	8.880	9.010	8.844	9.006	1,532,240	+0.10(+1.16%)
Dec 26, 2006	8.734	8.936	8.654	8.903	1,006,480	+0.15(+1.66%)
Dec 22, 2006	8.719	8.808	8.651	8.757	911,941	+0.04(+0.51%)
Dec 21, 2006	8.856	8.945	8.685	8.712	1,345,838	-0.14(-1.60%)
Dec 20, 2006	8.956	9.051	8.838	8.853	2,256,888	-0.10(-1.15%)
Dec 19, 2006	8.970	8.988	8.779	8.956	1,643,278	-0.05(-0.55%)
Dec 18, 2006	9.127	9.165	8.882	9.006	3,123,790	-0.11(-1.18%)
Dec 15, 2006	9.143	9.143	8.999	9.113	4,080,772	+0.14(+1.55%)
Dec 14, 2006	8.858	9.026	8.815	8.974	3,750,332	+0.10(+1.11%)
Dec 13, 2006	9.104	9.710	8.701	8.876	3,991,584	+0.36(+4.21%)
Dec 12, 2006	8.701	8.701	8.423	8.517	3,290,571	-0.26(-3.01%)
Dec 11, 2006	8.667	8.867	8.633	8.781	2,585,544	+0.17(+1.98%)
Dec 08, 2006	8.521	8.712	8.409	8.611	5,327,166	-0.12(-1.36%)
Dec 07, 2006	8.938	9.004	8.728	8.730	7,601,892	-0.21(-2.31%)
Dec 06, 2006	8.986	9.010	8.894	8.936	3,221,450	-0.03(-0.35%)
Dec 05, 2006	9.082	9.082	8.833	8.968	2,582,868	-0.16(-1.79%)
Dec 04, 2006	9.048	9.147	8.954	9.131	2,029,460	+0.17(+1.85%)

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.