Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.840 6.853 6.671 6.671 1,016,291 -0.17(-2.43%)
Jun 29, 2005 6.846 6.954 6.739 6.837 711,715 -0.00(-0.03%)
Jun 28, 2005 6.582 6.860 6.582 6.840 1,213,841 +0.30(+4.60%)
Jun 27, 2005 6.604 6.606 6.467 6.539 1,450,634 -0.04(-0.61%)
Jun 24, 2005 6.683 6.685 6.535 6.579 1,207,598 -0.09(-1.41%)
Jun 23, 2005 6.884 6.952 6.656 6.674 1,540,713 -0.24(-3.53%)
Jun 22, 2005 6.905 6.929 6.840 6.918 835,240 +0.01(+0.19%)
Jun 21, 2005 6.828 6.918 6.732 6.905 1,226,773 +0.09(+1.28%)
Jun 20, 2005 6.792 6.875 6.696 6.817 1,675,386 +0.00(+0.03%)
Jun 17, 2005 6.862 6.916 6.761 6.815 2,045,068 -0.05(-0.69%)
Jun 16, 2005 6.851 6.882 6.783 6.862 696,999 -0.01(-0.10%)
Jun 15, 2005 6.855 6.873 6.774 6.869 1,356,987 +0.04(+0.53%)
Jun 14, 2005 6.774 6.896 6.766 6.833 1,592,888 +0.07(+1.09%)
Jun 13, 2005 6.831 6.873 6.700 6.759 1,733,358 -0.15(-2.24%)
Jun 10, 2005 6.774 6.916 6.772 6.914 1,544,726 +0.14(+2.09%)
Jun 09, 2005 6.783 6.846 6.736 6.772 2,797,364 -0.01(-0.17%)
Jun 08, 2005 6.907 6.997 6.766 6.783 2,356,332 -0.11(-1.53%)
Jun 07, 2005 6.828 6.999 6.797 6.889 5,104,198 +0.07(+0.99%)
Jun 06, 2005 6.714 6.848 6.651 6.822 2,139,161 +0.11(+1.60%)
Jun 03, 2005 6.806 6.806 6.629 6.714 7,850,725 -0.11(-1.67%)
Jun 02, 2005 6.552 6.848 6.449 6.828 1,570,145 +0.18(+2.66%)
Jun 01, 2005 6.626 6.750 6.530 6.651 1,445,728 +0.03(+0.47%)
May 31, 2005 6.436 6.709 6.425 6.620 1,776,614 +0.18(+2.82%)
May 27, 2005 6.452 6.501 6.378 6.438 1,341,379 +0.00(+0.03%)
May 26, 2005 6.290 6.456 6.290 6.436 2,861,579 +0.18(+2.90%)
May 25, 2005 6.326 6.348 6.241 6.254 1,200,909 -0.07(-1.17%)
May 24, 2005 6.389 6.391 6.310 6.328 1,165,234 -0.06(-0.91%)
May 23, 2005 6.378 6.425 6.355 6.387 1,109,937 +0.01(+0.18%)
May 20, 2005 6.391 6.402 6.324 6.375 798,673 +0.01(+0.21%)
May 19, 2005 6.357 6.375 6.261 6.362 1,389,986 +0.00(+0.07%)
May 18, 2005 6.209 6.380 6.194 6.357 1,687,872 +0.20(+3.32%)
May 17, 2005 6.133 6.196 6.126 6.153 1,460,444 +0.01(+0.15%)
May 16, 2005 6.041 6.189 6.032 6.144 1,318,636 +0.12(+1.97%)
May 13, 2005 6.077 6.091 5.981 6.026 1,069,803 -0.02(-0.37%)
May 12, 2005 6.167 6.178 5.983 6.048 1,491,660 -0.12(-1.93%)
May 11, 2005 6.178 6.198 5.990 6.167 1,505,930 +0.03(+0.44%)
May 10, 2005 6.191 6.205 6.126 6.140 1,853,761 -0.07(-1.08%)
May 09, 2005 6.106 6.209 6.057 6.207 1,185,301 +0.12(+2.03%)
May 06, 2005 6.111 6.140 5.965 6.084 754,525 -0.01(-0.22%)
May 05, 2005 6.149 6.196 6.075 6.097 1,076,046 -0.05(-0.84%)
May 04, 2005 6.100 6.169 6.043 6.149 1,352,973 +0.05(+0.81%)
May 03, 2005 6.088 6.176 6.070 6.100 1,220,976 +0.02(+0.26%)
May 02, 2005 6.082 6.196 6.003 6.084 1,675,386 +0.10(+1.72%)
Apr 29, 2005 5.992 5.994 5.730 5.981 2,214,078 +0.02(+0.38%)
Apr 28, 2005 6.003 6.100 5.947 5.958 1,587,982 -0.07(-1.23%)
Apr 27, 2005 6.055 6.075 5.898 6.032 1,981,745 -0.06(-0.92%)
Apr 26, 2005 6.207 6.214 6.050 6.088 1,286,529 -0.12(-1.91%)
Apr 25, 2005 6.234 6.272 6.194 6.207 1,482,295 +0.02(+0.36%)
Apr 22, 2005 6.458 6.458 6.129 6.185 1,992,893 -0.30(-4.67%)
Apr 21, 2005 6.526 6.546 6.335 6.487 2,750,541 -0.04(-0.55%)
Apr 20, 2005 6.750 6.750 6.523 6.523 2,095,013 -0.23(-3.36%)
Apr 19, 2005 6.721 6.777 6.692 6.750 2,110,621 +0.01(+0.10%)
Apr 18, 2005 6.727 6.864 6.658 6.743 1,467,579 +0.02(+0.23%)
Apr 15, 2005 6.761 6.875 6.727 6.727 1,777,951 -0.03(-0.50%)
Apr 14, 2005 6.860 6.949 6.743 6.761 1,779,289 -0.10(-1.44%)
Apr 13, 2005 6.943 7.057 6.840 6.860 1,238,367 -0.06(-0.87%)
Apr 12, 2005 6.772 6.920 6.629 6.920 1,593,779 +0.14(+2.02%)
Apr 11, 2005 6.918 6.965 6.761 6.783 1,420,310 -0.12(-1.72%)
Apr 08, 2005 6.983 7.064 6.902 6.902 1,361,446 -0.05(-0.71%)
Apr 07, 2005 7.019 7.041 6.929 6.952 4,752,799 -0.08(-1.12%)
Apr 06, 2005 6.949 7.044 6.923 7.030 1,634,806 +0.16(+2.35%)
Apr 05, 2005 6.709 6.909 6.709 6.869 1,664,237 +0.21(+3.13%)
Apr 04, 2005 6.568 6.725 6.483 6.660 1,588,874 +0.07(+1.05%)
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.