Stock Quote

Alaska Air Group (NY: ALK )

51.40 USD -0.62 (-1.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 10.11 10.12 9.835 9.875 2,658,400 -0.26(-2.59%)
Dec 28, 2006 10.02 10.20 9.975 10.14 2,004,800 +0.10(+0.97%)
Dec 27, 2006 9.900 10.04 9.860 10.04 1,374,400 +0.11(+1.16%)
Dec 26, 2006 9.738 9.963 9.648 9.925 902,800 +0.16(+1.66%)
Dec 22, 2006 9.720 9.820 9.645 9.762 818,000 +0.05(+0.51%)
Dec 21, 2006 9.873 9.973 9.682 9.713 1,207,200 -0.16(-1.60%)
Dec 20, 2006 9.985 10.09 9.852 9.870 2,024,400 -0.12(-1.15%)
Dec 19, 2006 10.00 10.02 9.787 9.985 1,474,000 -0.05(-0.55%)
Dec 18, 2006 10.18 10.22 9.902 10.04 2,802,000 -0.12(-1.18%)
Dec 15, 2006 10.19 10.19 10.03 10.16 3,660,400 +0.15(+1.55%)
Dec 14, 2006 9.875 10.06 9.828 10.01 3,364,000 +0.11(+1.11%)
Dec 13, 2006 10.15 10.82 9.700 9.895 3,580,400 +0.40(+4.21%)
Dec 12, 2006 9.700 9.700 9.390 9.495 2,951,600 -0.29(-3.01%)
Dec 11, 2006 9.662 9.885 9.625 9.790 2,319,200 +0.19(+1.98%)
Dec 08, 2006 9.500 9.713 9.375 9.600 4,778,400 -0.13(-1.36%)
Dec 07, 2006 9.965 10.04 9.730 9.732 6,818,800 -0.23(-2.31%)
Dec 06, 2006 10.02 10.04 9.915 9.963 2,889,600 -0.04(-0.35%)
Dec 05, 2006 10.12 10.12 9.848 9.998 2,316,800 -0.18(-1.79%)
Dec 04, 2006 10.09 10.20 9.982 10.18 1,820,400 +0.19(+1.85%)
Dec 01, 2006 10.08 10.41 9.842 9.995 2,417,200 -0.29(-2.80%)
Nov 30, 2006 10.21 10.37 10.10 10.28 3,463,600 +0.07(+0.69%)
Nov 29, 2006 10.36 10.48 10.03 10.21 2,112,000 -0.03(-0.32%)
Nov 28, 2006 10.21 10.36 10.02 10.24 2,646,800 +0.03(+0.29%)
Nov 27, 2006 10.80 10.81 10.14 10.21 2,902,800 -0.69(-6.31%)
Nov 24, 2006 10.92 10.97 10.74 10.90 365,600 -0.04(-0.32%)
Nov 22, 2006 10.81 10.96 10.78 10.94 1,590,400 +0.19(+1.79%)
Nov 21, 2006 10.54 10.83 10.52 10.74 2,013,200 +0.20(+1.92%)
Nov 20, 2006 10.68 10.71 10.49 10.54 1,712,000 -0.17(-1.61%)
Nov 17, 2006 10.84 10.93 10.55 10.71 2,150,800 -0.13(-1.18%)
Nov 16, 2006 11.00 11.11 10.59 10.84 3,854,000 -0.11(-0.98%)
Nov 15, 2006 10.75 11.11 10.73 10.95 4,098,000 +0.54(+5.21%)
Nov 14, 2006 10.28 10.41 9.945 10.41 2,662,800 +0.10(+0.95%)
Nov 13, 2006 10.24 10.43 10.22 10.31 2,706,000 +0.20(+1.95%)
Nov 10, 2006 9.873 10.12 9.852 10.11 1,848,800 +0.30(+3.08%)
Nov 09, 2006 9.800 9.873 9.682 9.810 2,006,400 -0.16(-1.63%)
Nov 08, 2006 10.08 10.16 9.770 9.973 2,965,600 -0.13(-1.29%)
Nov 07, 2006 9.930 10.20 9.925 10.10 1,928,800 +0.17(+1.74%)
Nov 06, 2006 9.617 9.982 9.588 9.930 2,045,600 +0.36(+3.79%)
Nov 03, 2006 9.652 9.738 9.500 9.568 1,955,200 -0.07(-0.75%)
Nov 02, 2006 9.787 9.863 9.610 9.640 2,505,200 -0.22(-2.26%)
Nov 01, 2006 10.09 10.11 9.840 9.863 2,262,000 -0.17(-1.74%)
Oct 31, 2006 10.31 10.36 9.960 10.04 2,602,800 -0.18(-1.74%)
Oct 30, 2006 10.06 10.28 10.04 10.21 2,463,200 +0.22(+2.20%)
Oct 27, 2006 10.23 10.23 9.955 9.995 2,479,200 -0.24(-2.30%)
Oct 26, 2006 9.915 10.35 9.915 10.23 2,402,800 +0.32(+3.20%)
Oct 25, 2006 10.34 10.34 9.762 9.912 4,504,400 -0.43(-4.13%)
Oct 24, 2006 10.43 10.51 10.00 10.34 10,514,400 -0.80(-7.18%)
Oct 23, 2006 11.25 11.46 10.99 11.14 6,408,000 +0.31(+2.89%)
Oct 20, 2006 10.41 10.99 10.38 10.83 2,864,000 +0.45(+4.36%)
Oct 19, 2006 10.53 10.66 10.34 10.38 2,292,800 -0.15(-1.47%)
Oct 18, 2006 10.37 10.54 10.15 10.53 2,198,000 +0.27(+2.63%)
Oct 17, 2006 10.30 10.40 10.09 10.26 3,486,400 -0.15(-1.49%)
Oct 16, 2006 10.56 10.80 10.41 10.41 1,620,400 -0.11(-1.00%)
Oct 13, 2006 10.65 10.65 10.40 10.52 1,709,600 -0.13(-1.22%)
Oct 12, 2006 10.27 10.69 10.26 10.65 2,252,000 +0.44(+4.26%)
Oct 11, 2006 10.26 10.30 10.08 10.21 2,469,600 -0.06(-0.63%)
Oct 10, 2006 10.18 10.32 10.10 10.28 2,959,600 +0.16(+1.58%)
Oct 09, 2006 10.07 10.17 9.865 10.12 2,042,400 -0.02(-0.17%)
Oct 06, 2006 10.29 10.35 10.06 10.14 1,955,600 -0.23(-2.22%)
Oct 05, 2006 10.43 10.43 10.13 10.37 2,841,600 -0.11(-1.07%)
Oct 04, 2006 10.21 10.52 10.21 10.48 3,906,400 +0.27(+2.67%)
Oct 03, 2006 9.860 10.34 9.845 10.21 3,817,200 +0.45(+4.59%)
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.