Skip to main content

Alaska Air Group (NY: ALK )

39.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 9.226 9.328 9.092 9.271 2,104,621 +0.07(+0.74%)
Feb 27, 2007 9.441 9.441 9.058 9.203 2,683,071 -0.39(-4.05%)
Feb 26, 2007 9.646 9.662 9.445 9.592 1,783,996 -0.05(-0.47%)
Feb 23, 2007 9.848 9.848 9.549 9.637 1,182,550 -0.24(-2.47%)
Feb 22, 2007 9.954 9.970 9.757 9.882 1,094,986 -0.07(-0.73%)
Feb 21, 2007 9.938 10.06 9.915 9.954 1,316,991 +0.00(+0.02%)
Feb 20, 2007 9.938 10.02 9.723 9.952 1,287,361 +0.05(+0.53%)
Feb 16, 2007 9.927 9.949 9.816 9.900 2,157,247 +0.01(+0.07%)
Feb 15, 2007 9.911 9.995 9.814 9.893 1,786,208 -0.02(-0.18%)
Feb 14, 2007 9.746 9.990 9.703 9.911 1,683,718 +0.13(+1.29%)
Feb 13, 2007 9.737 9.854 9.703 9.784 999,940 +0.07(+0.72%)
Feb 12, 2007 9.621 9.759 9.576 9.714 1,575,869 +0.19(+1.97%)
Feb 09, 2007 9.662 9.730 9.486 9.527 1,327,162 -0.14(-1.43%)
Feb 08, 2007 9.678 9.721 9.579 9.664 1,176,801 -0.03(-0.30%)
Feb 07, 2007 9.841 9.863 9.588 9.694 2,124,079 -0.17(-1.72%)
Feb 06, 2007 9.456 9.872 9.456 9.863 3,183,686 +0.38(+4.06%)
Feb 05, 2007 9.599 9.599 9.407 9.479 1,949,394 -0.16(-1.62%)
Feb 02, 2007 9.687 9.820 9.603 9.635 1,588,526 -0.05(-0.51%)
Feb 01, 2007 9.714 9.735 9.572 9.685 1,727,832 -0.00(-0.05%)
Jan 31, 2007 9.468 9.723 9.420 9.689 2,287,266 +0.20(+2.10%)
Jan 30, 2007 9.802 9.827 9.441 9.490 2,581,798 -0.28(-2.82%)
Jan 29, 2007 9.257 9.904 9.257 9.766 4,583,819 +0.56(+6.04%)
Jan 26, 2007 9.181 9.237 9.002 9.210 2,392,519 +0.03(+0.32%)
Jan 25, 2007 9.407 9.481 9.106 9.181 2,388,981 -0.23(-2.40%)
Jan 24, 2007 9.318 9.572 9.271 9.407 1,887,923 +0.09(+0.95%)
Jan 23, 2007 9.443 9.447 9.264 9.318 1,975,044 -0.17(-1.74%)
Jan 22, 2007 9.644 9.667 9.380 9.484 1,873,329 -0.18(-1.89%)
Jan 19, 2007 9.545 9.705 9.395 9.667 1,240,925 +0.13(+1.33%)
Jan 18, 2007 9.725 9.818 9.511 9.540 2,451,779 -0.19(-1.91%)
Jan 17, 2007 9.981 10.02 9.696 9.725 2,039,169 -0.33(-3.28%)
Jan 16, 2007 9.995 10.07 9.927 10.06 2,443,819 +0.13(+1.28%)
Jan 12, 2007 9.893 9.965 9.843 9.929 1,711,911 -0.00(-0.05%)
Jan 11, 2007 9.621 9.974 9.621 9.934 2,679,090 +0.34(+3.51%)
Jan 10, 2007 9.463 9.662 9.384 9.597 1,813,626 +0.21(+2.29%)
Jan 09, 2007 9.474 9.556 9.221 9.382 1,533,688 +0.08(+0.83%)
Jan 08, 2007 9.090 9.352 8.948 9.305 2,948,415 +0.19(+2.11%)
Jan 05, 2007 9.373 9.373 8.986 9.113 2,241,273 -0.34(-3.61%)
Jan 04, 2007 9.271 9.513 9.169 9.454 3,214,201 +0.18(+1.95%)
Jan 03, 2007 9.101 9.328 9.027 9.273 3,006,790 +0.34(+3.82%)
Dec 29, 2006 9.147 9.149 8.896 8.932 2,939,128 -0.24(-2.59%)
Dec 28, 2006 9.058 9.223 9.022 9.169 2,216,507 +0.09(+0.97%)
Dec 27, 2006 8.954 9.086 8.918 9.081 1,519,537 +0.10(+1.16%)
Dec 26, 2006 8.807 9.011 8.726 8.977 998,136 +0.15(+1.66%)
Dec 22, 2006 8.792 8.882 8.724 8.830 904,381 +0.05(+0.51%)
Dec 21, 2006 8.930 9.020 8.758 8.785 1,334,680 -0.14(-1.60%)
Dec 20, 2006 9.031 9.126 8.911 8.927 2,238,177 -0.10(-1.15%)
Dec 19, 2006 9.045 9.063 8.853 9.031 1,629,655 -0.05(-0.55%)
Dec 18, 2006 9.203 9.242 8.957 9.081 3,097,892 -0.11(-1.18%)
Dec 15, 2006 9.219 9.219 9.074 9.190 4,046,939 +0.14(+1.55%)
Dec 14, 2006 8.932 9.101 8.889 9.049 3,719,239 +0.10(+1.11%)
Dec 13, 2006 9.181 9.791 8.774 8.950 3,958,491 +0.36(+4.21%)
Dec 12, 2006 8.774 8.774 8.493 8.588 3,263,290 -0.27(-3.01%)
Dec 11, 2006 8.740 8.941 8.706 8.855 2,564,108 +0.17(+1.98%)
Dec 08, 2006 8.593 8.785 8.480 8.683 5,283,001 -0.12(-1.36%)
Dec 07, 2006 9.013 9.079 8.801 8.803 7,538,868 -0.21(-2.31%)
Dec 06, 2006 9.061 9.086 8.968 9.011 3,194,742 -0.03(-0.35%)
Dec 05, 2006 9.158 9.158 8.907 9.043 2,561,455 -0.17(-1.79%)
Dec 04, 2006 9.124 9.223 9.029 9.208 2,012,634 +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.