Skip to main content

Alaska Air Group (NY: ALK )

39.76 -1.22 (-2.98%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.715 4.767 4.654 4.658 740,752 -0.06(-1.29%)
May 27, 2004 4.744 4.819 4.681 4.719 934,895 +0.00(+0.10%)
May 26, 2004 4.717 4.737 4.683 4.715 858,388 +0.00(+0.00%)
May 25, 2004 4.635 4.749 4.559 4.715 2,341,661 +0.08(+1.76%)
May 24, 2004 4.647 4.749 4.556 4.633 2,294,784 +0.04(+0.94%)
May 21, 2004 4.579 4.654 4.536 4.590 1,843,257 +0.04(+0.89%)
May 20, 2004 4.583 4.617 4.489 4.550 1,270,998 -0.03(-0.74%)
May 19, 2004 4.511 4.658 4.507 4.583 4,001,831 +0.10(+2.17%)
May 18, 2004 4.477 4.556 4.421 4.486 1,853,870 +0.07(+1.48%)
May 17, 2004 4.455 4.493 4.355 4.421 1,701,297 -0.07(-1.61%)
May 14, 2004 4.588 4.622 4.479 4.493 1,422,244 -0.08(-1.73%)
May 13, 2004 4.590 4.669 4.541 4.572 1,697,760 -0.01(-0.20%)
May 12, 2004 4.527 4.631 4.446 4.581 3,460,087 +0.04(+0.90%)
May 11, 2004 4.525 4.645 4.509 4.541 2,232,428 +0.02(+0.40%)
May 10, 2004 4.629 4.631 4.489 4.522 3,187,224 -0.10(-2.25%)
May 07, 2004 4.746 4.792 4.622 4.626 2,822,376 -0.12(-2.52%)
May 06, 2004 4.986 4.986 4.715 4.746 4,862,430 -0.25(-5.02%)
May 05, 2004 5.020 5.061 4.945 4.997 1,589,853 +0.06(+1.24%)
May 04, 2004 4.972 5.020 4.816 4.936 1,322,298 -0.01(-0.23%)
May 03, 2004 5.022 5.083 4.866 4.948 3,058,533 -0.06(-1.13%)
Apr 30, 2004 5.133 5.135 4.975 5.004 2,573,837 -0.13(-2.60%)
Apr 29, 2004 5.246 5.257 5.024 5.137 1,882,174 -0.09(-1.65%)
Apr 28, 2004 5.400 5.400 5.201 5.223 2,026,344 -0.17(-3.10%)
Apr 27, 2004 5.517 5.545 5.352 5.391 2,975,834 -0.14(-2.45%)
Apr 26, 2004 5.676 5.676 5.468 5.526 2,070,568 -0.16(-2.75%)
Apr 23, 2004 5.983 5.983 5.621 5.682 2,210,758 -0.36(-5.92%)
Apr 22, 2004 5.902 6.094 5.884 6.040 1,003,000 +0.15(+2.49%)
Apr 21, 2004 5.755 5.947 5.691 5.893 1,261,711 +0.17(+3.04%)
Apr 20, 2004 5.800 5.902 5.701 5.719 785,860 -0.03(-0.55%)
Apr 19, 2004 5.782 5.786 5.660 5.750 1,008,307 -0.05(-0.93%)
Apr 16, 2004 5.721 5.811 5.608 5.805 1,664,591 +0.09(+1.50%)
Apr 15, 2004 5.780 5.795 5.635 5.719 3,680,764 -0.05(-0.86%)
Apr 14, 2004 5.728 5.879 5.705 5.768 1,163,976 +0.04(+0.71%)
Apr 13, 2004 5.857 5.890 5.707 5.728 1,664,149 -0.18(-3.02%)
Apr 12, 2004 5.936 6.035 5.881 5.906 646,112 -0.04(-0.65%)
Apr 08, 2004 6.060 6.060 5.913 5.945 702,719 -0.04(-0.68%)
Apr 07, 2004 6.071 6.071 5.906 5.985 2,435,858 -0.12(-2.00%)
Apr 06, 2004 5.743 6.144 5.732 6.108 6,867,989 +0.40(+6.97%)
Apr 05, 2004 5.732 5.777 5.633 5.710 1,438,607 -0.02(-0.32%)
Apr 02, 2004 5.664 5.800 5.664 5.728 1,069,336 +0.15(+2.63%)
Apr 01, 2004 5.563 5.619 5.438 5.581 1,352,370 +0.00(+0.08%)
Mar 31, 2004 5.438 5.698 5.413 5.576 1,621,252 +0.14(+2.54%)
Mar 30, 2004 5.450 5.511 5.359 5.438 1,758,346 -0.04(-0.74%)
Mar 29, 2004 5.438 5.522 5.438 5.479 2,182,897 +0.12(+2.19%)
Mar 26, 2004 5.246 5.477 5.221 5.361 1,056,069 +0.12(+2.20%)
Mar 25, 2004 5.122 5.251 5.117 5.246 2,918,342 +0.17(+3.43%)
Mar 24, 2004 5.156 5.187 5.043 5.072 1,359,888 -0.11(-2.05%)
Mar 23, 2004 5.235 5.339 5.178 5.178 4,391,444 +0.00(+0.00%)
Mar 22, 2004 5.307 5.307 5.144 5.178 1,707,931 -0.14(-2.55%)
Mar 19, 2004 5.327 5.348 5.275 5.314 689,452 -0.01(-0.21%)
Mar 18, 2004 5.452 5.472 5.260 5.325 1,206,431 -0.19(-3.52%)
Mar 17, 2004 5.370 5.535 5.296 5.520 1,985,216 +0.30(+5.81%)
Mar 16, 2004 5.361 5.400 5.201 5.217 1,462,046 -0.12(-2.25%)
Mar 15, 2004 5.563 5.612 5.280 5.336 1,941,434 -0.12(-2.16%)
Mar 12, 2004 5.296 5.479 5.296 5.454 1,795,495 +0.21(+4.10%)
Mar 11, 2004 5.513 5.513 5.239 5.239 1,649,555 -0.27(-4.96%)
Mar 10, 2004 5.545 5.698 5.497 5.513 1,090,122 +0.01(+0.25%)
Mar 09, 2004 5.725 5.725 5.440 5.499 2,313,358 -0.23(-3.95%)
Mar 08, 2004 5.786 5.902 5.721 5.725 970,274 -0.09(-1.63%)
Mar 05, 2004 5.823 5.868 5.768 5.820 467,005 -0.01(-0.23%)
Mar 04, 2004 5.789 5.879 5.780 5.834 866,790 +0.05(+0.86%)
Mar 03, 2004 5.789 5.823 5.712 5.784 1,248,444 -0.01(-0.16%)
Mar 02, 2004 5.940 5.963 5.793 5.793 1,092,775 -0.11(-1.84%)
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.