Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 4.537 4.537 4.335 4.380 2,702,585 -0.14(-3.08%)
May 29, 2008 4.326 4.561 4.196 4.519 3,145,053 +0.25(+5.77%)
May 28, 2008 4.460 4.478 4.209 4.272 2,203,813 -0.03(-0.63%)
May 27, 2008 4.054 4.344 4.036 4.299 2,517,003 +0.35(+8.80%)
May 26, 2008 4.041 4.061 3.886 3.951 0 +0.00(+0.00%)
May 23, 2008 4.041 4.061 3.886 3.951 2,474,555 -0.20(-4.81%)
May 22, 2008 4.220 4.357 4.117 4.151 2,446,113 -0.05(-1.17%)
May 21, 2008 4.541 4.563 4.155 4.200 4,683,037 -0.42(-9.08%)
May 20, 2008 4.808 4.808 4.572 4.619 1,874,831 -0.22(-4.45%)
May 19, 2008 4.931 5.075 4.799 4.835 2,985,625 +0.04(+0.79%)
May 16, 2008 4.745 4.913 4.664 4.797 2,292,893 -0.04(-0.93%)
May 15, 2008 4.687 4.889 4.597 4.841 1,669,986 +0.10(+2.03%)
May 14, 2008 4.662 4.871 4.655 4.745 2,325,299 +0.10(+2.22%)
May 13, 2008 4.608 4.738 4.581 4.642 1,673,852 +0.06(+1.22%)
May 12, 2008 4.458 4.611 4.458 4.586 1,601,012 +0.17(+3.86%)
May 09, 2008 4.321 4.467 4.283 4.415 1,145,648 -0.02(-0.40%)
May 08, 2008 4.393 4.503 4.339 4.433 2,164,289 +0.03(+0.61%)
May 07, 2008 4.667 4.776 4.380 4.406 2,480,414 -0.24(-5.26%)
May 06, 2008 4.732 4.732 4.534 4.651 1,878,171 -0.16(-3.36%)
May 05, 2008 4.866 4.924 4.691 4.812 1,735,231 -0.09(-1.74%)
May 02, 2008 5.052 5.057 4.810 4.898 2,502,537 -0.11(-2.15%)
May 01, 2008 4.844 5.158 4.844 5.005 3,233,161 +0.19(+3.91%)
Apr 30, 2008 4.723 4.994 4.664 4.817 3,652,270 +0.11(+2.43%)
Apr 29, 2008 4.559 4.745 4.539 4.702 2,405,037 +0.21(+4.75%)
Apr 28, 2008 4.429 4.568 4.258 4.489 3,237,535 +0.05(+1.06%)
Apr 25, 2008 4.187 4.458 4.187 4.442 3,318,420 +0.08(+1.85%)
Apr 24, 2008 4.149 4.422 4.016 4.362 3,295,730 +0.29(+7.10%)
Apr 23, 2008 4.097 4.146 3.951 4.072 2,192,187 +0.03(+0.83%)
Apr 22, 2008 4.326 4.326 3.927 4.039 4,749,062 -0.30(-6.83%)
Apr 21, 2008 4.507 4.541 4.285 4.335 2,172,704 -0.20(-4.40%)
Apr 18, 2008 4.413 4.541 4.332 4.534 2,416,065 +0.20(+4.66%)
Apr 17, 2008 4.319 4.368 4.234 4.332 1,642,583 -0.01(-0.31%)
Apr 16, 2008 4.225 4.409 4.124 4.346 2,476,771 +0.17(+4.19%)
Apr 15, 2008 4.485 4.581 4.097 4.171 3,548,617 -0.23(-5.30%)
Apr 14, 2008 4.317 4.455 4.288 4.404 2,255,755 +0.12(+2.83%)
Apr 11, 2008 4.438 4.552 4.245 4.283 3,851,988 -0.24(-5.21%)
Apr 10, 2008 4.350 4.635 4.350 4.519 3,343,191 +0.10(+2.34%)
Apr 09, 2008 4.635 4.698 4.373 4.415 2,564,808 -0.23(-5.02%)
Apr 08, 2008 4.633 4.669 4.575 4.649 2,232,362 +0.02(+0.39%)
Apr 07, 2008 4.642 4.696 4.561 4.631 2,068,703 -0.01(-0.24%)
Apr 04, 2008 4.566 4.687 4.496 4.642 2,219,510 +0.06(+1.32%)
Apr 03, 2008 4.570 4.631 4.489 4.581 2,275,618 +0.05(+1.14%)
Apr 02, 2008 4.660 4.718 4.471 4.530 2,795,870 -0.09(-1.89%)
Apr 01, 2008 4.483 4.682 4.442 4.617 2,394,014 +0.22(+4.94%)
Mar 31, 2008 4.249 4.447 4.214 4.400 2,775,188 +0.15(+3.59%)
Mar 28, 2008 4.285 4.319 4.151 4.247 2,594,909 +0.01(+0.16%)
Mar 27, 2008 4.220 4.427 4.162 4.241 2,420,168 +0.01(+0.32%)
Mar 26, 2008 4.420 4.438 4.115 4.227 2,779,081 -0.23(-5.23%)
Mar 25, 2008 4.400 4.487 4.299 4.460 2,753,381 +0.11(+2.47%)
Mar 24, 2008 4.256 4.406 4.175 4.353 3,161,833 +0.10(+2.27%)
Mar 21, 2008 4.216 4.377 4.175 4.256 5,266,416 +0.00(+0.00%)
Mar 20, 2008 4.216 4.377 4.175 4.256 5,266,416 +0.05(+1.28%)
Mar 19, 2008 4.355 4.415 4.202 4.202 3,665,729 -0.08(-1.78%)
Mar 18, 2008 4.155 4.294 4.019 4.279 3,923,186 +0.23(+5.59%)
Mar 17, 2008 3.962 4.124 3.947 4.052 6,568,174 +0.01(+0.17%)
Mar 14, 2008 4.422 4.422 3.931 4.045 5,363,417 -0.13(-3.01%)
Mar 13, 2008 4.075 4.211 3.911 4.171 8,380,954 +0.05(+1.31%)
Mar 12, 2008 4.801 4.801 4.095 4.117 11,675,762 -0.93(-18.40%)
Mar 11, 2008 4.915 5.055 4.848 5.046 6,195,852 +0.25(+5.24%)
Mar 10, 2008 5.028 5.124 4.752 4.794 8,578,014 -0.23(-4.64%)
Mar 07, 2008 5.028 5.225 4.976 5.028 6,537,828 -0.11(-2.10%)
Mar 06, 2008 5.501 5.501 5.102 5.135 7,717,604 -0.37(-6.76%)
Mar 05, 2008 5.407 5.543 5.225 5.508 4,559,708 +0.10(+1.87%)
Mar 04, 2008 5.292 5.420 5.200 5.407 2,181,525 +0.05(+0.96%)
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.