Indicators

Alaska Air Group (NY: ALK )

43.00 -0.29 (-0.67%)

Streaming Delayed Price Updated: 9:39 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.149	9.250	9.017	9.194	2,122,215	+0.07(+0.74%)
Feb 27, 2007	9.362	9.362	8.983	9.127	2,705,501	-0.39(-4.05%)
Feb 26, 2007	9.566	9.582	9.367	9.513	1,798,911	-0.04(-0.47%)
Feb 23, 2007	9.766	9.766	9.470	9.557	1,192,436	-0.24(-2.47%)
Feb 22, 2007	9.871	9.887	9.676	9.800	1,104,140	-0.07(-0.73%)
Feb 21, 2007	9.856	9.979	9.833	9.871	1,328,001	+0.00(+0.02%)
Feb 20, 2007	9.856	9.939	9.643	9.869	1,298,123	+0.05(+0.53%)
Feb 16, 2007	9.844	9.867	9.735	9.818	2,175,282	+0.01(+0.07%)
Feb 15, 2007	9.829	9.912	9.732	9.811	1,801,140	-0.02(-0.18%)
Feb 14, 2007	9.665	9.907	9.622	9.829	1,697,794	+0.13(+1.29%)
Feb 13, 2007	9.656	9.773	9.622	9.703	1,008,299	+0.07(+0.72%)
Feb 12, 2007	9.542	9.678	9.497	9.634	1,589,044	+0.19(+1.97%)
Feb 09, 2007	9.582	9.649	9.407	9.448	1,338,257	-0.14(-1.43%)
Feb 08, 2007	9.598	9.640	9.499	9.584	1,186,639	-0.03(-0.30%)
Feb 07, 2007	9.759	9.782	9.508	9.613	2,141,836	-0.17(-1.72%)
Feb 06, 2007	9.378	9.791	9.378	9.782	3,210,302	+0.38(+4.06%)
Feb 05, 2007	9.519	9.519	9.329	9.400	1,965,691	-0.15(-1.62%)
Feb 02, 2007	9.607	9.739	9.524	9.555	1,601,806	-0.05(-0.51%)

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.