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

Alaska Air Group (NY: ALK )

39.56 -0.20 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 3.989 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.