Stock Quote

Alaska Air Group (NY: ALK )

52.33 USD +0.14 (+0.27%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 6.230 6.360 6.190 6.253 1,647,604 -0.02(-0.32%)
Dec 28, 2007 6.482 6.527 6.237 6.272 2,096,800 -0.21(-3.24%)
Dec 27, 2007 6.742 6.742 6.435 6.482 1,359,892 -0.28(-4.18%)
Dec 26, 2007 6.745 6.815 6.635 6.765 918,000 -0.04(-0.66%)
Dec 24, 2007 6.625 6.820 6.598 6.810 559,600 +0.17(+2.64%)
Dec 21, 2007 6.668 6.690 6.465 6.635 2,378,800 +0.05(+0.80%)
Dec 20, 2007 6.622 6.682 6.370 6.582 2,266,800 +0.06(+1.00%)
Dec 19, 2007 6.425 6.555 6.345 6.518 1,136,000 +0.09(+1.36%)
Dec 18, 2007 6.317 6.450 6.260 6.430 1,378,000 +0.16(+2.55%)
Dec 17, 2007 6.430 6.537 6.263 6.270 1,761,600 -0.20(-3.13%)
Dec 14, 2007 6.375 6.553 6.308 6.473 2,207,200 +0.04(+0.54%)
Dec 13, 2007 6.303 6.482 6.152 6.438 3,765,600 +0.07(+1.14%)
Dec 12, 2007 6.843 6.878 6.258 6.365 4,634,000 -0.26(-3.92%)
Dec 11, 2007 6.753 7.000 6.617 6.625 5,040,000 -0.11(-1.60%)
Dec 10, 2007 6.690 6.740 6.518 6.732 1,169,200 +0.08(+1.13%)
Dec 07, 2007 6.463 6.702 6.438 6.657 2,369,200 +0.21(+3.18%)
Dec 06, 2007 6.067 6.452 6.037 6.452 3,202,400 +0.43(+7.18%)
Dec 05, 2007 6.105 6.228 5.930 6.020 2,385,600 -0.06(-0.91%)
Dec 04, 2007 6.035 6.150 5.968 6.075 1,704,400 -0.07(-1.10%)
Dec 03, 2007 6.282 6.360 6.122 6.143 1,258,512 -0.19(-3.00%)
Nov 30, 2007 6.325 6.442 6.225 6.332 2,768,400 +0.19(+3.14%)
Nov 29, 2007 6.140 6.223 6.075 6.140 2,119,200 -0.11(-1.76%)
Nov 28, 2007 6.000 6.285 5.920 6.250 3,631,196 +0.31(+5.26%)
Nov 27, 2007 5.718 6.090 5.718 5.938 4,412,304 +0.33(+5.93%)
Nov 26, 2007 5.832 5.948 5.605 5.605 3,322,800 -0.23(-3.90%)
Nov 23, 2007 5.702 5.952 5.638 5.832 1,585,200 +0.20(+3.64%)
Nov 21, 2007 5.452 5.798 5.362 5.628 3,576,340 +0.13(+2.32%)
Nov 20, 2007 5.598 5.643 5.340 5.500 3,650,000 -0.12(-2.09%)
Nov 19, 2007 5.912 5.912 5.600 5.617 4,423,880 -0.33(-5.51%)
Nov 16, 2007 6.043 6.070 5.850 5.945 3,119,200 -0.09(-1.57%)
Nov 15, 2007 6.112 6.234 5.980 6.040 3,803,200 -0.08(-1.23%)
Nov 14, 2007 6.138 6.367 5.928 6.115 4,833,600 -0.04(-0.57%)
Nov 13, 2007 5.770 6.188 5.770 6.150 4,728,400 +0.37(+6.36%)
Nov 12, 2007 5.537 5.850 5.503 5.782 5,638,800 +0.33(+6.10%)
Nov 09, 2007 5.433 5.527 5.287 5.450 4,520,400 -0.05(-1.00%)
Nov 08, 2007 5.660 5.660 5.293 5.505 5,668,448 -0.15(-2.57%)
Nov 07, 2007 5.763 5.768 5.553 5.650 5,788,080 -0.19(-3.25%)
Nov 06, 2007 6.015 6.015 5.695 5.840 4,919,716 -0.12(-1.93%)
Nov 05, 2007 6.103 6.183 5.912 5.955 3,056,836 -0.15(-2.50%)
Nov 02, 2007 6.280 6.295 6.000 6.107 3,043,600 +0.00(+0.04%)
Nov 01, 2007 6.240 6.300 6.100 6.105 3,717,200 -0.24(-3.86%)
Oct 31, 2007 6.350 6.433 6.245 6.350 3,560,800 -0.01(-0.12%)
Oct 30, 2007 6.220 6.503 6.202 6.357 2,878,800 +0.16(+2.50%)
Oct 29, 2007 6.380 6.423 6.125 6.202 3,506,400 -0.22(-3.35%)
Oct 26, 2007 6.293 6.435 5.925 6.418 4,508,400 -0.08(-1.31%)
Oct 25, 2007 6.562 6.735 6.270 6.503 4,147,600 +0.11(+1.72%)
Oct 24, 2007 6.410 6.560 6.253 6.393 2,792,400 -0.06(-0.97%)
Oct 23, 2007 6.322 6.662 6.275 6.455 3,024,400 +0.16(+2.46%)
Oct 22, 2007 6.043 6.375 6.020 6.300 4,073,600 +0.21(+3.36%)
Oct 19, 2007 6.303 6.317 6.077 6.095 2,887,200 -0.20(-3.14%)
Oct 18, 2007 6.425 6.442 6.263 6.293 2,555,200 -0.18(-2.74%)
Oct 17, 2007 6.470 6.515 6.322 6.470 3,180,400 +0.01(+0.19%)
Oct 16, 2007 6.345 6.537 6.315 6.457 2,551,600 +0.08(+1.25%)
Oct 15, 2007 6.303 6.383 6.200 6.378 2,264,800 -0.00(-0.08%)
Oct 12, 2007 6.450 6.515 6.082 6.383 3,097,200 -0.23(-3.48%)
Oct 11, 2007 6.723 6.793 6.460 6.612 3,464,000 -0.03(-0.38%)
Oct 10, 2007 6.633 6.787 6.562 6.638 2,384,400 +0.02(+0.23%)
Oct 09, 2007 6.515 6.740 6.513 6.622 3,070,400 +0.12(+1.92%)
Oct 08, 2007 6.450 6.973 6.370 6.497 2,555,200 +0.06(+0.97%)
Oct 05, 2007 6.365 6.543 6.287 6.435 2,827,200 +0.16(+2.51%)
Oct 04, 2007 6.205 6.285 6.170 6.277 2,558,800 +0.10(+1.62%)
Oct 03, 2007 5.925 6.200 5.900 6.178 3,277,200 +0.19(+3.17%)
Oct 02, 2007 5.875 6.053 5.860 5.987 3,532,400 +0.15(+2.53%)
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.