8 desirable homes on quiet cul-de-sacs

With the recent return of Ramsay Street, cul-de-sacs are at the fore like never before

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.50

-0.65

(-1.70%)

At close: 04:00PM EDT

37.55

+0.05

(+0.13%)

After hours:

07:59PM EDT

Time period:

22 Sept 2022 - 22 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	38.19	38.30	37.35	37.50	37.50	1,704,134
21 Sept 2023	38.45	38.84	38.10	38.15	38.15	1,775,000
20 Sept 2023	39.31	39.40	38.56	38.61	38.61	1,306,900
19 Sept 2023	38.90	39.24	38.56	39.08	39.08	1,706,500
18 Sept 2023	39.34	39.44	38.76	38.88	38.88	2,024,500
15 Sept 2023	39.44	39.92	39.19	39.47	39.47	3,042,900
14 Sept 2023	39.41	39.49	38.87	39.36	39.36	1,475,000
13 Sept 2023	39.25	39.59	38.65	39.13	39.13	2,599,100
12 Sept 2023	40.52	40.89	40.06	40.11	40.11	1,977,500
11 Sept 2023	39.93	40.67	39.50	40.43	40.43	1,853,600
08 Sept 2023	40.07	40.19	39.29	39.81	39.81	2,057,900
07 Sept 2023	40.34	40.58	39.72	40.02	40.02	2,549,700
06 Sept 2023	39.94	41.39	39.92	40.54	40.54	2,354,800
05 Sept 2023	41.18	41.23	40.12	40.34	40.34	2,679,300
01 Sept 2023	42.26	42.43	41.46	41.78	41.78	1,203,200
31 Aug 2023	42.41	42.44	41.94	41.97	41.97	1,360,100
30 Aug 2023	42.27	42.63	41.97	42.08	42.08	1,717,200
29 Aug 2023	41.95	42.55	41.75	42.30	42.30	1,647,800
28 Aug 2023	42.13	42.44	41.73	41.99	41.99	1,045,200
25 Aug 2023	42.18	42.33	41.55	41.82	41.82	1,145,200
24 Aug 2023	42.26	42.77	42.05	42.12	42.12	1,605,600
23 Aug 2023	42.50	42.95	42.17	42.65	42.65	1,125,900
22 Aug 2023	43.10	43.27	42.43	42.73	42.73	1,277,900
21 Aug 2023	42.94	43.21	42.33	42.95	42.95	1,987,000
18 Aug 2023	43.00	43.47	42.70	42.77	42.77	1,694,100
17 Aug 2023	44.55	44.65	43.30	43.46	43.46	1,338,000
16 Aug 2023	45.29	45.92	44.54	44.59	44.59	1,151,400
15 Aug 2023	45.86	45.88	45.19	45.41	45.41	1,319,700
14 Aug 2023	45.81	46.37	45.46	46.24	46.24	868,100
11 Aug 2023	46.49	46.59	45.95	46.08	46.08	1,062,100
10 Aug 2023	46.93	47.06	46.11	46.71	46.71	1,488,300
09 Aug 2023	47.00	47.15	46.24	46.61	46.61	1,065,200
08 Aug 2023	46.20	47.37	46.03	47.20	47.20	1,217,100
07 Aug 2023	46.77	47.22	46.10	46.79	46.79	1,915,500
04 Aug 2023	46.94	47.25	46.50	46.74	46.74	1,730,800
03 Aug 2023	47.49	47.56	46.62	46.81	46.81	1,877,800
02 Aug 2023	47.15	48.12	47.12	47.92	47.92	2,068,100
01 Aug 2023	48.00	48.23	47.17	47.90	47.90	2,195,600
31 Jul 2023	48.10	48.71	48.04	48.63	48.63	1,475,000
28 Jul 2023	47.45	48.48	47.34	48.12	48.12	1,843,200
27 Jul 2023	47.30	47.53	46.61	47.14	47.14	3,422,900
26 Jul 2023	48.06	48.43	47.13	47.86	47.86	3,409,700
25 Jul 2023	50.36	50.55	46.45	48.18	48.18	9,779,900
24 Jul 2023	53.65	53.94	53.20	53.33	53.33	2,070,900
21 Jul 2023	54.36	54.66	53.76	54.15	54.15	1,040,100
20 Jul 2023	54.09	54.20	52.73	54.08	54.08	1,616,600
19 Jul 2023	53.26	54.47	52.83	54.43	54.43	1,477,700
18 Jul 2023	52.42	53.45	52.41	53.42	53.42	1,210,500
17 Jul 2023	52.22	52.63	51.77	52.16	52.16	1,227,100
14 Jul 2023	54.06	54.06	52.06	52.36	52.36	2,090,100
13 Jul 2023	57.15	57.18	54.29	54.34	54.34	2,856,900
12 Jul 2023	56.76	57.10	55.76	55.99	55.99	1,984,000
11 Jul 2023	55.61	56.49	55.48	56.34	56.34	1,468,300
10 Jul 2023	53.75	55.57	53.75	55.55	55.55	1,941,100
07 Jul 2023	52.97	54.47	52.81	53.75	53.75	1,643,000
06 Jul 2023	53.18	53.32	52.26	52.79	52.79	938,100
05 Jul 2023	52.92	54.29	52.50	53.65	53.65	1,517,600
03 Jul 2023	53.07	53.74	52.96	53.19	53.19	636,700
30 Jun 2023	52.54	53.40	52.23	53.18	53.18	1,555,200
29 Jun 2023	52.57	53.09	52.14	52.27	52.27	1,291,700
28 Jun 2023	52.13	52.51	51.83	52.44	52.44	1,223,800
27 Jun 2023	50.35	52.28	50.14	51.93	51.93	1,560,300
26 Jun 2023	49.72	50.30	49.05	49.96	49.96	961,900
23 Jun 2023	48.75	49.89	48.63	49.25	49.25	2,410,000
22 Jun 2023	49.21	49.79	48.78	49.67	49.67	1,611,100
21 Jun 2023	49.34	49.84	49.02	49.58	49.58	1,288,200
20 Jun 2023	49.96	50.16	49.33	49.51	49.51	1,366,600
16 Jun 2023	50.64	50.99	50.06	50.42	50.42	1,688,500
15 Jun 2023	50.06	50.38	49.76	50.34	50.34	1,465,900
14 Jun 2023	50.90	51.02	50.02	50.44	50.44	1,515,900
13 Jun 2023	49.79	50.82	49.75	50.82	50.82	2,024,800
12 Jun 2023	49.10	50.00	49.03	49.58	49.58	1,147,600
09 Jun 2023	48.82	49.28	48.65	48.65	48.65	2,032,900
08 Jun 2023	48.09	48.87	48.05	48.65	48.65	1,131,700
07 Jun 2023	47.74	48.41	47.49	48.36	48.36	1,172,000
06 Jun 2023	45.98	47.54	45.80	47.46	47.46	1,092,800
05 Jun 2023	46.04	46.33	45.51	46.28	46.28	766,500
02 Jun 2023	45.43	46.49	45.21	46.10	46.10	1,274,400
01 Jun 2023	45.09	45.30	44.36	44.84	44.84	1,020,800
31 May 2023	45.75	45.75	44.43	44.93	44.93	1,484,900
30 May 2023	45.30	45.99	45.08	45.21	45.21	1,430,200
26 May 2023	45.30	45.76	45.02	45.10	45.10	1,098,900
25 May 2023	44.08	45.14	44.00	45.12	45.12	1,215,800
24 May 2023	44.38	44.53	43.35	44.03	44.03	1,087,200
23 May 2023	44.86	45.81	44.75	44.83	44.83	1,135,900
22 May 2023	44.80	45.12	44.26	44.92	44.92	1,367,800
19 May 2023	45.25	45.30	44.14	44.52	44.52	1,007,900
18 May 2023	45.25	45.51	44.72	45.12	45.12	1,231,800
17 May 2023	43.16	45.33	43.10	45.25	45.25	2,223,400
16 May 2023	43.17	43.31	42.57	42.64	42.64	1,337,300
15 May 2023	42.86	43.39	42.63	43.34	43.34	1,287,600
12 May 2023	43.21	43.26	42.27	42.72	42.72	1,043,400
11 May 2023	43.02	43.25	42.68	43.05	43.05	1,276,200
10 May 2023	44.63	44.66	42.47	43.11	43.11	1,225,500
09 May 2023	43.45	44.20	43.07	43.90	43.90	1,506,900
08 May 2023	43.33	43.67	42.93	43.46	43.46	1,394,200
05 May 2023	42.58	43.39	42.40	43.16	43.16	1,366,200
04 May 2023	43.16	43.30	41.69	42.09	42.09	1,824,600
03 May 2023	43.45	44.40	43.11	43.47	43.47	1,574,100
02 May 2023	43.06	43.42	42.13	43.37	43.37	1,724,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,683.91+5.29(+0.07%)

FTSE 25018,606.84-31.71(-0.17%)

AIM739.43+0.52(+0.07%)

GBP/EUR1.1494-0.0035(-0.30%)

GBP/USD1.2240-0.0054(-0.44%)

Bitcoin GBP21,717.19-36.11(-0.17%)

8 desirable homes on quiet cul-de-sacs

Alaska Air Group, Inc. (ALK)

FTSE 100
7,683.91
+5.29(+0.07%)

FTSE 250
18,606.84
-31.71(-0.17%)

AIM
739.43
+0.52(+0.07%)

GBP/EUR
1.1494
-0.0035(-0.30%)

GBP/USD
1.2240
-0.0054(-0.44%)

Bitcoin GBP
21,717.19
-36.11(-0.17%)