Indicators

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.