Indicators

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.879	4.003	3.642	3.969	2,020,987	+0.09(+2.31%)
Sep 27, 2002	4.306	4.312	3.857	3.879	3,677,644	-0.57(-12.89%)
Sep 26, 2002	4.315	4.514	4.315	4.454	1,227,665	+0.16(+3.76%)
Sep 25, 2002	4.373	4.496	4.158	4.292	2,167,255	-0.07(-1.64%)
Sep 24, 2002	4.586	4.586	4.205	4.364	3,032,373	-0.28(-6.08%)
Sep 23, 2002	4.720	4.734	4.563	4.646	787,971	-0.13(-2.72%)
Sep 20, 2002	4.821	4.889	4.711	4.776	817,403	+0.02(+0.52%)
Sep 19, 2002	4.839	4.929	4.741	4.752	731,337	-0.14(-2.93%)
Sep 18, 2002	4.947	4.967	4.765	4.895	1,051,966	-0.13(-2.63%)
Sep 17, 2002	5.180	5.225	5.023	5.028	1,229,449	-0.03(-0.53%)
Sep 16, 2002	5.001	5.070	4.938	5.055	793,768	+0.04(+0.85%)
Sep 13, 2002	5.046	5.046	4.938	5.012	133,781	-0.06(-1.11%)
Sep 12, 2002	5.090	5.095	4.933	5.068	717,513	-0.05(-0.96%)
Sep 11, 2002	5.117	5.191	5.068	5.117	358,979	+0.02(+0.44%)
Sep 10, 2002	5.225	5.263	4.938	5.095	2,348,751	-0.39(-7.19%)
Sep 09, 2002	5.404	5.528	5.285	5.490	952,522	+0.04(+0.70%)
Sep 06, 2002	5.158	5.483	5.158	5.451	798,673	+0.35(+6.81%)
Sep 05, 2002	5.416	5.416	5.104	5.104	696,999	-0.35(-6.49%)
Sep 04, 2002	5.292	5.472	5.129	5.458	1,311,055	+0.17(+3.14%)

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.