Alaska Air Group (NY: ALK )

39.76 -1.22 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.671 6.671 6.383 6.413 1,263,037 -0.27(-3.99%)
Feb 25, 2005 6.569 6.702 6.447 6.680 1,048,109 +0.13(+1.97%)
Feb 24, 2005 6.438 6.598 6.377 6.551 1,037,053 +0.12(+1.86%)
Feb 23, 2005 6.402 6.474 6.354 6.431 1,340,429 +0.07(+1.03%)
Feb 22, 2005 6.411 6.490 6.363 6.365 1,184,319 -0.10(-1.57%)
Feb 18, 2005 6.490 6.535 6.433 6.467 641,690 -0.04(-0.56%)
Feb 17, 2005 6.562 6.637 6.478 6.503 943,740 -0.06(-0.86%)
Feb 16, 2005 6.619 6.641 6.533 6.560 1,040,148 -0.06(-0.89%)
Feb 15, 2005 6.705 6.732 6.533 6.619 875,635 -0.04(-0.64%)
Feb 14, 2005 6.648 6.673 6.589 6.662 896,420 +0.01(+0.20%)
Feb 11, 2005 6.591 6.648 6.444 6.648 1,712,353 +0.07(+1.00%)
Feb 10, 2005 6.585 6.659 6.456 6.582 784,534 -0.00(-0.03%)
Feb 09, 2005 6.874 6.913 6.539 6.585 1,769,402 -0.25(-3.64%)
Feb 08, 2005 7.055 7.060 6.779 6.833 1,167,514 -0.21(-2.99%)
Feb 07, 2005 6.942 7.218 6.942 7.044 2,253,213 +0.15(+2.13%)
Feb 04, 2005 6.804 6.980 6.799 6.897 2,010,423 +0.09(+1.40%)
Feb 03, 2005 6.829 6.901 6.707 6.802 2,201,471 +0.04(+0.64%)
Feb 02, 2005 6.659 6.829 6.612 6.759 2,077,202 +0.08(+1.25%)
Feb 01, 2005 6.700 6.716 6.600 6.675 1,593,391 -0.06(-0.91%)
Jan 31, 2005 6.671 6.736 6.591 6.736 1,648,671 +0.17(+2.58%)
Jan 28, 2005 6.659 6.682 6.481 6.567 2,122,752 +0.09(+1.43%)
Jan 27, 2005 6.485 6.510 6.413 6.474 1,075,085 -0.03(-0.42%)
Jan 26, 2005 6.451 6.524 6.413 6.501 1,500,078 +0.13(+1.99%)
Jan 25, 2005 6.257 6.524 6.257 6.374 2,058,627 +0.12(+1.92%)
Jan 24, 2005 6.528 6.528 6.207 6.255 3,552,073 -0.27(-4.16%)
Jan 21, 2005 6.705 6.784 6.521 6.526 2,534,036 -0.17(-2.57%)
Jan 20, 2005 6.849 6.919 6.675 6.698 1,927,282 -0.15(-2.18%)
Jan 19, 2005 7.107 7.107 6.822 6.847 2,057,743 -0.24(-3.41%)
Jan 18, 2005 7.021 7.234 6.983 7.089 2,208,105 +0.14(+1.98%)
Jan 14, 2005 6.806 6.965 6.795 6.951 1,073,759 +0.20(+2.98%)
Jan 13, 2005 6.824 6.931 6.734 6.750 1,221,467 -0.07(-1.09%)
Jan 12, 2005 6.863 6.863 6.691 6.824 1,898,537 -0.05(-0.76%)
Jan 11, 2005 6.761 6.935 6.738 6.876 1,738,446 +0.15(+2.22%)
Jan 10, 2005 6.682 6.799 6.673 6.727 1,319,644 -0.00(-0.07%)
Jan 07, 2005 6.784 6.840 6.732 6.732 1,077,297 -0.03(-0.43%)
Jan 06, 2005 6.942 7.055 6.693 6.761 2,993,965 -0.15(-2.13%)
Jan 05, 2005 7.069 7.071 6.815 6.908 5,349,779 -0.16(-2.27%)
Jan 04, 2005 7.417 7.442 7.048 7.069 2,021,922 -0.35(-4.70%)
Jan 03, 2005 7.620 7.688 7.399 7.417 2,322,645 -0.16(-2.06%)
Dec 31, 2004 7.507 7.614 7.480 7.573 1,881,289 +0.07(+0.90%)
Dec 30, 2004 7.462 7.534 7.417 7.505 1,862,273 +0.08(+1.07%)
Dec 29, 2004 7.299 7.435 7.281 7.426 1,604,447 +0.13(+1.77%)
Dec 28, 2004 7.231 7.331 7.231 7.297 773,920 +0.07(+0.94%)
Dec 27, 2004 7.256 7.338 7.173 7.229 1,204,662 -0.02(-0.34%)
Dec 23, 2004 7.311 7.315 7.216 7.254 850,870 -0.05(-0.68%)
Dec 22, 2004 7.256 7.344 7.225 7.304 3,897,462 +0.05(+0.65%)
Dec 21, 2004 7.225 7.292 7.202 7.256 2,059,512 +0.04(+0.60%)
Dec 20, 2004 7.225 7.281 7.209 7.213 1,603,562 +0.05(+0.63%)
Dec 17, 2004 7.258 7.288 7.159 7.168 1,159,995 -0.09(-1.25%)
Dec 16, 2004 7.322 7.365 7.218 7.258 1,527,497 -0.06(-0.86%)
Dec 15, 2004 7.258 7.401 7.245 7.322 2,448,683 +0.07(+1.00%)
Dec 14, 2004 7.234 7.342 7.227 7.249 2,243,484 +0.02(+0.25%)
Dec 13, 2004 7.225 7.265 7.179 7.231 2,547,303 +0.01(+0.16%)
Dec 10, 2004 7.191 7.297 7.114 7.220 2,431,878 -0.03(-0.41%)
Dec 09, 2004 7.292 7.304 7.148 7.249 2,155,036 -0.04(-0.59%)
Dec 08, 2004 7.308 7.403 7.231 7.292 2,232,870 -0.02(-0.22%)
Dec 07, 2004 7.390 7.390 7.170 7.308 2,838,297 -0.10(-1.34%)
Dec 06, 2004 7.439 7.530 7.326 7.408 3,020,500 -0.03(-0.43%)
Dec 03, 2004 7.473 7.607 7.428 7.439 8,023,121 +0.00(+0.00%)
Dec 02, 2004 7.313 7.568 7.301 7.439 8,079,727 +0.17(+2.30%)
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.