Indicators

Alaska Air Group (NY: ALK )

43.02 -1.07 (-2.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	6.615	6.615	6.330	6.360	1,273,596	-0.26(-3.99%)
Feb 25, 2005	6.514	6.647	6.393	6.624	1,056,871	+0.13(+1.97%)
Feb 24, 2005	6.384	6.544	6.324	6.496	1,045,722	+0.12(+1.86%)
Feb 23, 2005	6.348	6.420	6.301	6.378	1,351,635	+0.07(+1.03%)
Feb 22, 2005	6.357	6.436	6.310	6.313	1,194,220	-0.10(-1.57%)
Feb 18, 2005	6.436	6.481	6.380	6.413	647,055	-0.04(-0.56%)
Feb 17, 2005	6.508	6.582	6.425	6.449	951,630	-0.06(-0.86%)
Feb 16, 2005	6.564	6.586	6.478	6.505	1,048,844	-0.06(-0.89%)
Feb 15, 2005	6.649	6.676	6.478	6.564	882,955	-0.04(-0.64%)
Feb 14, 2005	6.593	6.618	6.535	6.606	903,914	+0.01(+0.20%)
Feb 11, 2005	6.537	6.593	6.391	6.593	1,726,669	+0.07(+1.00%)
Feb 10, 2005	6.530	6.604	6.402	6.528	791,092	-0.00(-0.03%)
Feb 09, 2005	6.817	6.855	6.485	6.530	1,784,195	-0.25(-3.64%)
Feb 08, 2005	6.997	7.001	6.723	6.777	1,177,274	-0.21(-2.99%)
Feb 07, 2005	6.884	7.158	6.884	6.985	2,272,050	+0.15(+2.13%)
Feb 04, 2005	6.748	6.923	6.743	6.840	2,027,230	+0.09(+1.40%)
Feb 03, 2005	6.772	6.844	6.651	6.745	2,219,875	+0.04(+0.64%)
Feb 02, 2005	6.604	6.772	6.557	6.703	2,094,567	+0.08(+1.25%)

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.