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

Alaska Air Group (NY: ALK )

40.02 +0.46 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2002 5.619 5.696 5.524 5.524 535,110 -0.06(-1.09%)
Aug 29, 2002 5.585 5.716 5.382 5.585 847,332 +0.05(+0.98%)
Aug 28, 2002 5.619 5.630 5.492 5.531 484,252 -0.11(-1.92%)
Aug 27, 2002 5.800 5.823 5.621 5.639 800,012 -0.10(-1.81%)
Aug 26, 2002 5.888 5.958 5.701 5.743 990,175 -0.14(-2.38%)
Aug 23, 2002 5.958 6.060 5.881 5.884 675,300 -0.21(-3.52%)
Aug 22, 2002 5.924 6.157 5.811 6.098 827,431 +0.21(+3.65%)
Aug 21, 2002 5.547 5.884 5.547 5.884 1,100,293 +0.34(+6.20%)
Aug 20, 2002 5.506 5.563 5.404 5.540 646,112 +0.06(+1.07%)
Aug 16, 2002 5.336 5.517 5.144 5.481 1,840,603 +0.15(+2.76%)
Aug 15, 2002 5.373 5.382 5.117 5.334 892,882 -0.04(-0.72%)
Aug 14, 2002 5.167 5.373 4.975 5.373 811,068 +0.23(+4.39%)
Aug 13, 2002 5.104 5.368 5.065 5.147 1,105,158 +0.04(+0.71%)
Aug 12, 2002 5.031 5.156 4.936 5.110 1,286,918 +0.01(+0.18%)
Aug 07, 2002 5.020 5.126 5.006 5.101 567,394 +0.12(+2.31%)
Aug 06, 2002 4.907 5.115 4.907 4.986 800,454 +0.12(+2.51%)
Aug 05, 2002 5.009 5.088 4.837 4.864 1,186,088 -0.16(-3.11%)
Aug 02, 2002 5.291 5.298 4.855 5.020 1,133,903 -0.25(-4.72%)
Aug 01, 2002 5.314 5.411 5.244 5.269 564,740 -0.05(-0.85%)
Jul 31, 2002 5.341 5.483 5.223 5.314 849,101 -0.03(-0.51%)
Jul 30, 2002 5.418 5.642 5.305 5.341 1,242,694 -0.08(-1.42%)
Jul 29, 2002 5.009 5.438 5.006 5.418 941,971 +0.44(+8.91%)
Jul 26, 2002 4.862 5.022 4.805 4.975 671,320 +0.14(+2.80%)
Jul 25, 2002 4.807 4.877 4.635 4.839 1,149,382 +0.04(+0.75%)
Jul 24, 2002 4.660 4.857 4.522 4.803 1,680,070 +0.14(+3.06%)
Jul 23, 2002 4.552 4.694 4.545 4.660 2,003,790 +0.22(+4.89%)
Jul 22, 2002 4.500 4.595 4.409 4.443 875,635 -0.17(-3.68%)
Jul 19, 2002 4.805 4.805 4.525 4.613 686,798 -0.28(-5.64%)
Jul 17, 2002 4.975 5.095 4.735 4.889 718,198 -0.08(-1.55%)
Jul 12, 2002 5.020 5.083 4.929 4.966 329,026 -0.03(-0.63%)
Jul 11, 2002 5.088 5.088 4.884 4.997 593,486 -0.11(-2.21%)
Jul 10, 2002 5.312 5.413 5.083 5.110 599,677 -0.20(-3.79%)
Jul 09, 2002 5.438 5.511 5.289 5.312 418,359 -0.10(-1.84%)
Jul 08, 2002 5.502 5.597 5.393 5.411 603,657 -0.09(-1.64%)
Jul 05, 2002 5.393 5.538 5.393 5.502 383,422 +0.17(+3.22%)
Jul 04, 2002 5.303 5.384 5.174 5.330 1,516,883 +0.00(+0.00%)
Jul 03, 2002 5.303 5.384 5.174 5.330 1,512,019 +0.04(+0.68%)
Jul 02, 2002 5.554 5.576 5.167 5.293 1,385,096 -0.27(-4.84%)
Jul 01, 2002 5.904 5.913 5.542 5.563 666,455 -0.34(-5.75%)
Jun 28, 2002 5.732 5.999 5.685 5.902 1,030,861 +0.12(+2.15%)
Jun 27, 2002 5.676 5.789 5.599 5.777 815,933 +0.12(+2.04%)
Jun 26, 2002 5.755 5.755 5.597 5.662 1,411,630 -0.11(-1.92%)
Jun 25, 2002 5.911 5.974 5.728 5.773 608,522 -0.16(-2.67%)
Jun 21, 2002 5.913 6.042 5.900 5.931 941,529 +0.02(+0.34%)
Jun 20, 2002 5.834 5.979 5.786 5.911 2,211,200 +0.08(+1.32%)
Jun 19, 2002 6.015 6.022 5.805 5.834 575,354 -0.20(-3.33%)
Jun 18, 2002 5.992 6.126 5.958 6.035 675,300 +0.04(+0.72%)
Jun 17, 2002 5.766 6.004 5.766 5.992 676,627 +0.23(+3.92%)
Jun 14, 2002 5.886 5.886 5.653 5.766 786,745 -0.33(-5.45%)
Jun 12, 2002 6.040 6.121 5.913 6.098 903,054 +0.06(+0.97%)
Jun 11, 2002 6.141 6.273 6.022 6.040 638,152 -0.09(-1.51%)
Jun 10, 2002 5.902 6.141 5.902 6.132 646,997 +0.23(+3.91%)
Jun 07, 2002 5.947 5.972 5.845 5.902 985,753 -0.06(-0.99%)
Jun 06, 2002 5.956 5.981 5.902 5.961 765,075 +0.02(+0.42%)
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.