Skip to main content

Alaska Air Group (NY: ALK )

39.76 -1.22 (-2.98%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.989 4.050 3.939 4.032 999,462 +0.05(+1.13%)
Apr 29, 2003 3.991 4.014 3.912 3.987 931,357 -0.03(-0.68%)
Apr 28, 2003 3.923 4.032 3.892 4.014 994,155 +0.14(+3.68%)
Apr 25, 2003 3.968 3.980 3.864 3.871 792,494 -0.12(-2.95%)
Apr 24, 2003 3.889 3.991 3.844 3.989 1,989,638 +0.07(+1.85%)
Apr 23, 2003 3.785 3.919 3.776 3.916 1,979,024 +0.19(+5.03%)
Apr 22, 2003 3.641 3.740 3.573 3.729 1,175,032 +0.07(+2.04%)
Apr 21, 2003 3.686 3.686 3.570 3.654 1,182,992 -0.03(-0.86%)
Apr 17, 2003 3.577 3.717 3.568 3.686 913,668 +0.11(+3.10%)
Apr 16, 2003 3.731 3.740 3.568 3.575 896,420 -0.12(-3.30%)
Apr 15, 2003 3.584 3.697 3.559 3.697 1,101,178 +0.08(+2.25%)
Apr 14, 2003 3.595 3.618 3.516 3.616 761,095 +0.05(+1.52%)
Apr 11, 2003 3.645 3.672 3.543 3.561 528,477 -0.04(-1.19%)
Apr 10, 2003 3.641 3.659 3.584 3.604 912,341 -0.06(-1.67%)
Apr 09, 2003 3.636 3.726 3.629 3.665 876,077 +0.03(+0.75%)
Apr 08, 2003 3.815 3.815 3.627 3.638 1,529,708 -0.18(-4.62%)
Apr 07, 2003 3.901 3.939 3.776 3.815 1,835,738 +0.05(+1.26%)
Apr 04, 2003 3.742 3.803 3.731 3.767 845,120 +0.05(+1.34%)
Apr 03, 2003 3.912 3.912 3.708 3.717 1,339,103 -0.06(-1.67%)
Apr 02, 2003 3.697 3.794 3.618 3.781 2,775,499 +0.21(+5.96%)
Apr 01, 2003 3.598 3.613 3.503 3.568 1,749,502 +0.03(+0.77%)
Mar 31, 2003 3.523 3.595 3.455 3.541 2,574,280 -0.07(-2.00%)
Mar 28, 2003 3.652 3.652 3.555 3.613 2,302,744 -0.09(-2.56%)
Mar 27, 2003 3.720 3.803 3.677 3.708 980,888 -0.09(-2.50%)
Mar 26, 2003 3.855 3.867 3.754 3.803 763,748 -0.05(-1.35%)
Mar 25, 2003 3.785 3.871 3.638 3.855 5,278,578 +0.07(+1.85%)
Mar 24, 2003 3.889 3.889 3.756 3.785 2,048,898 -0.26(-6.53%)
Mar 21, 2003 3.706 4.059 3.686 4.050 6,856,049 +0.34(+9.27%)
Mar 20, 2003 3.715 3.742 3.550 3.706 4,381,715 -0.01(-0.18%)
Mar 19, 2003 3.867 3.867 3.702 3.713 5,447,514 -0.17(-4.26%)
Mar 18, 2003 4.025 4.027 3.846 3.878 21,127,582 -0.46(-10.68%)
Mar 17, 2003 4.285 4.364 4.104 4.342 1,197,144 +0.06(+1.32%)
Mar 14, 2003 4.206 4.337 4.147 4.285 1,168,398 +0.11(+2.71%)
Mar 13, 2003 3.957 4.174 3.950 4.172 1,191,395 +0.23(+5.73%)
Mar 12, 2003 3.878 3.957 3.858 3.946 1,102,947 +0.05(+1.16%)
Mar 11, 2003 4.206 4.206 3.844 3.901 1,277,189 -0.26(-6.25%)
Mar 10, 2003 4.296 4.296 4.059 4.161 1,474,428 -0.16(-3.66%)
Mar 07, 2003 4.104 4.319 4.081 4.319 727,927 +0.16(+3.92%)
Mar 06, 2003 4.206 4.206 4.100 4.156 597,024 -0.05(-1.13%)
Mar 05, 2003 4.104 4.247 4.081 4.204 738,983 +0.10(+2.48%)
Mar 04, 2003 4.308 4.335 4.102 4.102 1,157,784 -0.23(-5.37%)
Mar 03, 2003 4.152 4.342 4.152 4.335 1,240,483 +0.23(+5.62%)
Feb 28, 2003 4.002 4.127 4.002 4.104 615,598 +0.11(+2.83%)
Feb 27, 2003 4.115 4.115 3.977 3.991 466,121 -0.08(-2.00%)
Feb 26, 2003 4.138 4.147 3.991 4.072 1,342,641 -0.02(-0.39%)
Feb 25, 2003 3.901 4.093 3.846 4.088 750,039 +0.17(+4.27%)
Feb 24, 2003 4.183 4.183 3.921 3.921 865,464 -0.26(-6.17%)
Feb 21, 2003 4.138 4.217 4.081 4.179 692,548 +0.06(+1.54%)
Feb 20, 2003 4.104 4.158 4.070 4.115 1,207,757 +0.06(+1.56%)
Feb 19, 2003 4.127 4.127 3.957 4.052 1,118,425 -0.12(-2.93%)
Feb 18, 2003 4.113 4.262 4.093 4.174 654,515 +0.07(+1.71%)
Feb 14, 2003 3.989 4.136 3.989 4.104 674,858 +0.12(+2.95%)
Feb 13, 2003 4.174 4.179 3.867 3.987 2,084,720 -0.19(-4.50%)
Feb 12, 2003 4.244 4.258 4.161 4.174 535,110 -0.07(-1.60%)
Feb 11, 2003 4.387 4.387 4.208 4.242 1,284,265 -0.11(-2.44%)
Feb 10, 2003 4.274 4.348 4.258 4.348 1,145,844 +0.10(+2.40%)
Feb 07, 2003 4.396 4.400 4.244 4.247 1,299,301 -0.15(-3.40%)
Feb 06, 2003 4.364 4.477 4.319 4.396 1,067,125 +0.00(+0.00%)
Feb 05, 2003 4.364 4.513 4.351 4.396 687,241 +0.05(+1.14%)
Feb 04, 2003 4.342 4.346 4.287 4.346 1,416,053 -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.