Skip to main content

Alaska Air Group (NY: ALK )

39.76 -1.22 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.625 6.639 6.503 6.510 1,124,174 -0.14(-2.14%)
Oct 30, 2003 6.659 6.659 6.578 6.652 692,105 +0.02(+0.24%)
Oct 29, 2003 6.573 6.700 6.573 6.637 1,438,165 +0.07(+1.00%)
Oct 28, 2003 6.456 6.562 6.456 6.571 1,115,329 +0.17(+2.69%)
Oct 27, 2003 6.264 6.424 6.252 6.399 1,140,095 +0.24(+3.85%)
Oct 24, 2003 6.173 6.184 6.110 6.162 1,516,441 -0.09(-1.45%)
Oct 23, 2003 6.433 6.456 6.230 6.252 2,518,115 -0.25(-3.83%)
Oct 22, 2003 6.671 6.671 6.331 6.501 2,739,235 -0.49(-6.96%)
Oct 21, 2003 7.123 7.177 6.955 6.987 2,516,346 +0.00(+0.00%)
Oct 20, 2003 6.804 6.987 6.799 6.987 708,910 +0.19(+2.73%)
Oct 17, 2003 6.978 6.985 6.790 6.802 1,037,937 -0.20(-2.87%)
Oct 16, 2003 7.010 7.021 6.989 7.003 772,593 -0.00(-0.06%)
Oct 15, 2003 7.075 7.087 6.980 7.008 806,646 -0.06(-0.83%)
Oct 14, 2003 7.098 7.152 7.066 7.066 1,225,889 -0.09(-1.33%)
Oct 13, 2003 6.955 7.168 6.955 7.161 964,968 +0.20(+2.92%)
Oct 10, 2003 6.998 7.118 6.951 6.958 2,437,627 -0.19(-2.63%)
Oct 09, 2003 7.021 7.191 6.998 7.145 3,852,354 +0.24(+3.50%)
Oct 08, 2003 6.840 6.913 6.818 6.903 1,653,093 +0.02(+0.30%)
Oct 07, 2003 6.840 6.883 6.770 6.883 4,961,492 +0.04(+0.63%)
Oct 06, 2003 6.720 6.840 6.716 6.840 1,360,773 +0.12(+1.78%)
Oct 03, 2003 6.607 6.750 6.585 6.720 1,056,954 +0.22(+3.41%)
Oct 02, 2003 6.469 6.546 6.449 6.499 645,228 -0.00(-0.07%)
Oct 01, 2003 6.318 6.512 6.316 6.503 1,051,647 +0.21(+3.38%)
Sep 30, 2003 6.368 6.370 6.218 6.291 3,931,072 -0.08(-1.21%)
Sep 29, 2003 6.218 6.372 6.076 6.368 3,626,811 +0.12(+1.88%)
Sep 26, 2003 6.433 6.433 6.218 6.250 1,931,262 -0.13(-1.99%)
Sep 25, 2003 6.535 6.539 6.354 6.377 1,743,752 -0.16(-2.42%)
Sep 24, 2003 6.573 6.680 6.535 6.535 2,848,468 -0.07(-1.03%)
Sep 23, 2003 6.512 6.603 6.469 6.603 1,122,405 +0.06(+0.97%)
Sep 22, 2003 6.483 6.560 6.460 6.539 1,606,216 -0.04(-0.62%)
Sep 19, 2003 6.578 6.603 6.524 6.580 1,000,347 +0.00(+0.03%)
Sep 18, 2003 6.478 6.558 6.456 6.578 1,282,938 +0.10(+1.57%)
Sep 17, 2003 6.503 6.569 6.472 6.476 1,422,686 -0.03(-0.45%)
Sep 16, 2003 6.546 6.587 6.438 6.506 915,437 -0.04(-0.62%)
Sep 15, 2003 6.492 6.612 6.490 6.546 750,481 +0.05(+0.84%)
Sep 12, 2003 6.395 6.512 6.354 6.492 3,162,459 +0.10(+1.52%)
Sep 11, 2003 6.331 6.413 6.297 6.395 4,391,444 +0.00(+0.04%)
Sep 10, 2003 6.467 6.469 6.377 6.392 1,050,320 -0.08(-1.19%)
Sep 09, 2003 6.585 6.632 6.438 6.469 1,554,916 -0.17(-2.59%)
Sep 08, 2003 6.625 6.729 6.605 6.641 3,537,479 +0.03(+0.41%)
Sep 05, 2003 6.562 6.643 6.501 6.614 1,366,079 +0.05(+0.83%)
Sep 04, 2003 6.535 6.614 6.481 6.560 2,603,467 +0.01(+0.21%)
Sep 03, 2003 6.356 6.628 6.334 6.546 2,258,078 +0.19(+2.99%)
Sep 02, 2003 6.218 6.363 6.196 6.356 939,760 +0.12(+1.88%)
Aug 29, 2003 6.083 6.264 6.074 6.239 558,991 +0.12(+2.03%)
Aug 28, 2003 6.037 6.130 6.001 6.114 701,835 +0.05(+0.90%)
Aug 27, 2003 5.999 6.083 5.947 6.060 1,351,485 +0.04(+0.64%)
Aug 26, 2003 6.062 6.105 5.940 6.022 872,539 -0.04(-0.63%)
Aug 25, 2003 6.037 6.205 5.970 6.060 2,586,220 +0.20(+3.40%)
Aug 22, 2003 5.938 5.958 5.834 5.861 1,868,022 -0.01(-0.15%)
Aug 21, 2003 5.823 5.888 5.814 5.870 991,060 +0.08(+1.41%)
Aug 20, 2003 5.755 5.857 5.743 5.789 490,002 +0.03(+0.51%)
Aug 19, 2003 5.676 5.771 5.635 5.759 612,060 +0.05(+0.95%)
Aug 18, 2003 5.563 5.737 5.563 5.705 956,565 +0.12(+2.23%)
Aug 15, 2003 5.540 5.581 5.499 5.581 373,250 +0.02(+0.33%)
Aug 14, 2003 5.450 5.563 5.438 5.563 1,351,928 +0.10(+1.78%)
Aug 13, 2003 5.506 5.506 5.447 5.465 914,110 -0.05(-0.86%)
Aug 12, 2003 5.468 5.517 5.459 5.513 1,339,987 +0.05(+0.83%)
Aug 11, 2003 5.427 5.468 5.339 5.468 2,573,837 +0.14(+2.72%)
Aug 08, 2003 5.043 5.334 5.020 5.323 1,450,547 +0.26(+5.23%)
Aug 07, 2003 5.031 5.065 4.952 5.058 1,003,885 +0.05(+0.95%)
Aug 06, 2003 5.067 5.108 4.986 5.011 1,613,734 -0.06(-1.12%)
Aug 05, 2003 5.217 5.217 5.065 5.067 1,525,728 -0.15(-2.86%)
Aug 04, 2003 5.359 5.359 5.061 5.217 2,091,353 -0.14(-2.62%)
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.