Skip to main content

Alaska Air Group (NY: ALK )

42.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Apr 01, 2003 3.568 3.583 3.474 3.539 1,764,127 +0.03(+0.77%)
Mar 31, 2003 3.494 3.566 3.426 3.512 2,595,800 -0.07(-2.00%)
Mar 28, 2003 3.622 3.622 3.525 3.583 2,321,995 -0.09(-2.56%)
Mar 27, 2003 3.689 3.772 3.646 3.678 989,088 -0.09(-2.50%)
Mar 26, 2003 3.823 3.835 3.723 3.772 770,133 -0.05(-1.35%)
Mar 25, 2003 3.754 3.839 3.608 3.823 5,322,707 +0.07(+1.85%)
Mar 24, 2003 3.857 3.857 3.725 3.754 2,066,027 -0.26(-6.53%)
Mar 21, 2003 3.675 4.025 3.655 4.016 6,913,365 +0.34(+9.27%)
Mar 20, 2003 3.684 3.711 3.521 3.675 4,418,346 -0.01(-0.18%)
Mar 19, 2003 3.835 3.835 3.671 3.682 5,493,055 -0.16(-4.26%)
Mar 18, 2003 3.992 3.994 3.814 3.846 21,304,208 -0.46(-10.68%)
Mar 17, 2003 4.249 4.328 4.070 4.306 1,207,152 +0.06(+1.32%)
Mar 14, 2003 4.171 4.301 4.113 4.249 1,178,166 +0.11(+2.71%)
Mar 13, 2003 3.924 4.140 3.918 4.137 1,201,355 +0.22(+5.73%)
Mar 12, 2003 3.846 3.924 3.826 3.913 1,112,167 +0.04(+1.16%)
Mar 11, 2003 4.171 4.171 3.812 3.868 1,287,866 -0.26(-6.25%)
Mar 10, 2003 4.261 4.261 4.025 4.126 1,486,754 -0.16(-3.66%)
Mar 07, 2003 4.070 4.283 4.048 4.283 734,012 +0.16(+3.92%)
Mar 06, 2003 4.171 4.171 4.066 4.122 602,015 -0.05(-1.13%)
Mar 05, 2003 4.070 4.211 4.048 4.169 745,161 +0.10(+2.48%)
Mar 04, 2003 4.272 4.299 4.068 4.068 1,167,463 -0.23(-5.37%)
Mar 03, 2003 4.117 4.306 4.117 4.299 1,250,854 +0.23(+5.62%)
Feb 28, 2003 3.969 4.093 3.969 4.070 620,744 +0.11(+2.83%)
Feb 27, 2003 4.081 4.081 3.945 3.958 470,017 -0.08(-2.00%)
Feb 26, 2003 4.104 4.113 3.958 4.039 1,353,865 -0.02(-0.39%)
Feb 25, 2003 3.868 4.059 3.814 4.054 756,309 +0.17(+4.27%)
Feb 24, 2003 4.149 4.149 3.888 3.888 872,699 -0.26(-6.17%)
Feb 21, 2003 4.104 4.182 4.048 4.144 698,337 +0.06(+1.54%)
Feb 20, 2003 4.070 4.124 4.036 4.081 1,217,854 +0.06(+1.56%)
Feb 19, 2003 4.093 4.093 3.924 4.019 1,127,775 -0.12(-2.93%)
Feb 18, 2003 4.079 4.227 4.059 4.140 659,987 +0.07(+1.71%)
Feb 14, 2003 3.956 4.101 3.956 4.070 680,500 +0.12(+2.95%)
Feb 13, 2003 4.140 4.144 3.835 3.953 2,102,148 -0.19(-4.50%)
Feb 12, 2003 4.209 4.223 4.126 4.140 539,584 -0.07(-1.60%)
Feb 11, 2003 4.350 4.350 4.173 4.207 1,295,001 -0.11(-2.44%)
Feb 10, 2003 4.238 4.312 4.223 4.312 1,155,423 +0.10(+2.40%)
Feb 07, 2003 4.359 4.364 4.209 4.211 1,310,163 -0.15(-3.40%)
Feb 06, 2003 4.328 4.440 4.283 4.359 1,076,046 +0.00(+0.00%)
Feb 05, 2003 4.328 4.476 4.315 4.359 692,986 +0.05(+1.14%)
Feb 04, 2003 4.306 4.310 4.252 4.310 1,427,891 -0.00(-0.10%)
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.