Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.956 4.016 3.906 3.998 1,007,818 +0.04(+1.13%)
Apr 29, 2003 3.958 3.980 3.879 3.953 939,143 -0.03(-0.68%)
Apr 28, 2003 3.891 3.998 3.859 3.980 1,002,467 +0.14(+3.68%)
Apr 25, 2003 3.936 3.947 3.832 3.839 799,119 -0.12(-2.95%)
Apr 24, 2003 3.857 3.958 3.812 3.956 2,006,271 +0.07(+1.85%)
Apr 23, 2003 3.754 3.886 3.745 3.884 1,995,569 +0.19(+5.03%)
Apr 22, 2003 3.610 3.709 3.543 3.698 1,184,855 +0.07(+2.04%)
Apr 21, 2003 3.655 3.655 3.541 3.624 1,192,882 -0.03(-0.86%)
Apr 17, 2003 3.548 3.687 3.539 3.655 921,306 +0.11(+3.10%)
Apr 16, 2003 3.700 3.709 3.539 3.545 903,914 -0.12(-3.30%)
Apr 15, 2003 3.554 3.666 3.530 3.666 1,110,383 +0.08(+2.25%)
Apr 14, 2003 3.566 3.588 3.487 3.586 767,458 +0.05(+1.52%)
Apr 11, 2003 3.615 3.642 3.514 3.532 532,895 -0.04(-1.19%)
Apr 10, 2003 3.610 3.628 3.554 3.574 919,968 -0.06(-1.67%)
Apr 09, 2003 3.606 3.696 3.599 3.635 883,401 +0.03(+0.75%)
Apr 08, 2003 3.783 3.783 3.597 3.608 1,542,497 -0.17(-4.62%)
Apr 07, 2003 3.868 3.906 3.745 3.783 1,851,085 +0.05(+1.26%)
Apr 04, 2003 3.711 3.772 3.700 3.736 852,186 +0.05(+1.34%)
Apr 03, 2003 3.879 3.879 3.678 3.687 1,350,298 -0.06(-1.67%)
Apr 02, 2003 3.666 3.763 3.588 3.749 2,798,702 +0.21(+5.96%)
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.