Indicators

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	5.216	5.243	5.151	5.178	1,810,759	-0.05(-1.03%)
Sep 27, 2007	5.250	5.288	5.216	5.232	1,769,925	+0.00(+0.04%)
Sep 26, 2007	5.158	5.270	5.108	5.229	3,337,394	+0.10(+1.88%)
Sep 25, 2007	5.113	5.187	5.111	5.133	2,570,382	+0.00(+0.09%)
Sep 24, 2007	5.465	5.465	5.095	5.129	4,235,512	-0.30(-5.46%)
Sep 21, 2007	5.478	5.516	5.398	5.425	2,736,271	+0.05(+1.00%)
Sep 20, 2007	5.519	5.568	5.270	5.371	4,045,097	-0.29(-5.07%)
Sep 19, 2007	5.774	5.792	5.607	5.658	2,058,000	-0.03(-0.51%)
Sep 18, 2007	5.445	5.705	5.389	5.687	2,265,807	+0.29(+5.36%)
Sep 17, 2007	5.492	5.525	5.382	5.398	1,951,867	-0.08(-1.39%)
Sep 14, 2007	5.225	5.584	5.196	5.474	4,189,580	+0.31(+6.04%)
Sep 13, 2007	5.158	5.207	5.068	5.162	1,548,740	+0.03(+0.61%)
Sep 12, 2007	5.263	5.292	5.079	5.131	2,676,515	-0.16(-2.97%)
Sep 11, 2007	5.176	5.330	5.126	5.288	1,720,426	+0.11(+2.21%)
Sep 10, 2007	5.272	5.317	5.135	5.173	2,701,934	-0.07(-1.24%)
Sep 07, 2007	5.373	5.384	5.167	5.238	3,746,765	-0.30(-5.35%)
Sep 06, 2007	5.664	5.678	5.440	5.534	1,920,651	-0.11(-1.91%)
Sep 05, 2007	5.725	5.799	5.624	5.642	1,946,070	-0.09(-1.64%)

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.