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

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
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 (%)
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%)
Sep 03, 2002 5.469 5.469 5.277 5.292 540,476 -0.19(-3.40%)
Aug 30, 2002 5.573 5.649 5.478 5.478 539,584 -0.06(-1.09%)
Aug 29, 2002 5.539 5.669 5.337 5.539 854,415 +0.05(+0.98%)
Aug 28, 2002 5.573 5.584 5.447 5.485 488,301 -0.11(-1.92%)
Aug 27, 2002 5.752 5.774 5.575 5.593 806,700 -0.10(-1.81%)
Aug 26, 2002 5.839 5.909 5.653 5.696 998,453 -0.14(-2.38%)
Aug 23, 2002 5.909 6.010 5.833 5.835 680,946 -0.21(-3.52%)
Aug 22, 2002 5.875 6.106 5.763 6.048 834,348 +0.21(+3.65%)
Aug 21, 2002 5.501 5.835 5.501 5.835 1,109,491 +0.34(+6.20%)
Aug 20, 2002 5.460 5.516 5.359 5.494 651,514 +0.06(+1.07%)
Aug 16, 2002 5.292 5.472 5.102 5.436 1,855,990 +0.15(+2.76%)
Aug 15, 2002 5.328 5.337 5.075 5.290 900,347 -0.04(-0.72%)
Aug 14, 2002 5.124 5.328 4.933 5.328 817,848 +0.22(+4.39%)
Aug 13, 2002 5.061 5.324 5.023 5.104 1,114,397 +0.04(+0.71%)
Aug 12, 2002 4.989 5.113 4.895 5.068 1,297,677 +0.01(+0.18%)
Aug 07, 2002 4.978 5.084 4.965 5.059 572,137 +0.11(+2.31%)
Aug 06, 2002 4.866 5.072 4.866 4.945 807,146 +0.12(+2.51%)
Aug 05, 2002 4.967 5.046 4.797 4.824 1,196,003 -0.15(-3.11%)
Aug 02, 2002 5.247 5.254 4.815 4.978 1,143,383 -0.25(-4.72%)
Aug 01, 2002 5.270 5.366 5.200 5.225 569,461 -0.04(-0.85%)
Jul 31, 2002 5.297 5.438 5.180 5.270 856,199 -0.03(-0.51%)
Jul 30, 2002 5.373 5.595 5.261 5.297 1,253,083 -0.08(-1.42%)
Jul 29, 2002 4.967 5.393 4.965 5.373 949,846 +0.44(+8.91%)
Jul 26, 2002 4.821 4.981 4.765 4.933 676,932 +0.13(+2.80%)
Jul 25, 2002 4.767 4.837 4.597 4.799 1,158,991 +0.04(+0.75%)
Jul 24, 2002 4.622 4.817 4.485 4.763 1,694,115 +0.14(+3.06%)
Jul 23, 2002 4.514 4.655 4.507 4.622 2,020,541 +0.22(+4.89%)
Jul 22, 2002 4.463 4.557 4.373 4.406 882,955 -0.17(-3.68%)
Jul 19, 2002 4.765 4.765 4.487 4.575 692,540 -0.27(-5.64%)
Jul 17, 2002 4.933 5.052 4.696 4.848 724,202 -0.08(-1.55%)
Jul 12, 2002 4.978 5.041 4.889 4.924 331,777 -0.03(-0.63%)
Jul 11, 2002 5.046 5.046 4.844 4.956 598,447 -0.11(-2.21%)
Jul 10, 2002 5.268 5.368 5.041 5.068 604,690 -0.20(-3.79%)
Jul 09, 2002 5.393 5.465 5.245 5.268 421,856 -0.10(-1.84%)
Jul 08, 2002 5.456 5.550 5.348 5.366 608,704 -0.09(-1.64%)
Jul 05, 2002 5.348 5.492 5.348 5.456 386,627 +0.17(+3.22%)
Jul 04, 2002 5.259 5.339 5.131 5.285 1,529,564 +0.00(+0.00%)
Jul 03, 2002 5.259 5.339 5.131 5.285 1,524,659 +0.04(+0.68%)
Jul 02, 2002 5.508 5.530 5.124 5.250 1,396,675 -0.27(-4.84%)
Jul 01, 2002 5.855 5.864 5.496 5.516 672,027 -0.34(-5.75%)
Jun 28, 2002 5.685 5.949 5.638 5.853 1,039,479 +0.12(+2.15%)
Jun 27, 2002 5.629 5.741 5.552 5.730 822,754 +0.11(+2.04%)
Jun 26, 2002 5.707 5.707 5.550 5.615 1,423,431 -0.11(-1.92%)
Jun 25, 2002 5.862 5.925 5.680 5.725 613,609 -0.16(-2.67%)
Jun 21, 2002 5.864 5.992 5.851 5.882 949,400 +0.02(+0.34%)
Jun 20, 2002 5.786 5.929 5.738 5.862 2,229,686 +0.08(+1.32%)
Jun 19, 2002 5.965 5.972 5.756 5.786 580,164 -0.20(-3.33%)
Jun 18, 2002 5.943 6.075 5.909 5.985 680,946 +0.04(+0.72%)
Jun 17, 2002 5.718 5.954 5.718 5.943 682,284 +0.22(+3.92%)
Jun 14, 2002 5.837 5.837 5.606 5.718 793,322 -0.33(-5.45%)
Jun 12, 2002 5.990 6.070 5.864 6.048 910,603 +0.06(+0.97%)
Jun 11, 2002 6.091 6.221 5.972 5.990 643,487 -0.09(-1.51%)
Jun 10, 2002 5.853 6.091 5.853 6.082 652,406 +0.23(+3.91%)
Jun 07, 2002 5.898 5.922 5.797 5.853 993,994 -0.06(-0.99%)
Jun 06, 2002 5.907 5.931 5.853 5.911 771,471 +0.02(+0.42%)
Jun 05, 2002 5.808 5.913 5.799 5.886 1,111,275 -0.36(-5.74%)
May 31, 2002 6.212 6.346 6.200 6.245 600,677 -0.10(-1.59%)
May 28, 2002 6.351 6.391 6.279 6.346 438,802 +0.00(+0.00%)
May 27, 2002 6.362 6.503 6.330 6.346 448,166 +0.00(+0.00%)
May 24, 2002 6.362 6.503 6.330 6.346 442,815 -0.02(-0.25%)
May 23, 2002 6.333 6.391 6.223 6.362 503,017 +0.03(+0.50%)
May 22, 2002 6.346 6.384 6.308 6.330 469,126 -0.01(-0.14%)
May 21, 2002 6.481 6.503 6.317 6.339 841,929 -0.06(-0.88%)
May 20, 2002 6.364 6.461 6.346 6.396 730,445 -0.09(-1.42%)
May 17, 2002 6.436 6.499 6.409 6.487 574,813 +0.11(+1.69%)
May 16, 2002 6.501 6.546 6.357 6.380 403,573 -0.11(-1.69%)
May 15, 2002 6.470 6.514 6.391 6.490 956,535 +0.02(+0.31%)
May 14, 2002 6.239 6.496 6.234 6.470 527,989 +0.24(+3.93%)
May 13, 2002 6.200 6.272 6.050 6.225 1,449,742 +0.13(+2.10%)
May 10, 2002 6.391 6.402 6.079 6.097 654,635 -0.29(-4.56%)
May 09, 2002 6.526 6.526 6.373 6.389 589,529 -0.13(-2.00%)
May 08, 2002 6.544 6.559 6.447 6.519 1,373,486 +0.02(+0.24%)
May 07, 2002 6.620 6.660 6.458 6.503 768,795 -0.12(-1.76%)
May 06, 2002 6.721 6.745 6.570 6.620 581,056 -0.10(-1.50%)
May 03, 2002 6.873 6.875 6.671 6.721 600,677 -0.14(-2.03%)
May 02, 2002 6.907 6.970 6.786 6.860 598,001 -0.04(-0.62%)
May 01, 2002 6.869 6.907 6.774 6.902 868,239 +0.03(+0.49%)
Apr 30, 2002 6.766 6.907 6.707 6.869 550,286 +0.10(+1.52%)
Apr 29, 2002 6.929 7.005 6.732 6.766 394,654 -0.14(-2.05%)
Apr 26, 2002 6.851 7.019 6.851 6.907 461,545 +0.01(+0.16%)
Apr 25, 2002 6.961 6.974 6.826 6.896 638,136 -0.07(-0.93%)
Apr 24, 2002 7.064 7.109 6.940 6.961 2,943,186 +0.04(+0.62%)
Apr 23, 2002 6.940 7.030 6.750 6.918 798,227 -0.03(-0.48%)
Apr 22, 2002 7.010 7.017 6.891 6.952 780,836 -0.06(-0.83%)
Apr 19, 2002 6.985 7.064 6.952 7.010 495,436 +0.08(+1.16%)
Apr 18, 2002 7.109 7.131 6.770 6.929 688,081 -0.15(-2.06%)
Apr 17, 2002 7.210 7.236 7.064 7.075 493,652 -0.11(-1.56%)
Apr 16, 2002 7.041 7.221 7.041 7.187 725,985 +0.15(+2.10%)
Apr 15, 2002 7.306 7.367 7.012 7.039 578,380 -0.21(-2.91%)
Apr 12, 2002 7.053 7.250 7.053 7.250 1,404,256 +0.25(+3.62%)
Apr 11, 2002 7.196 7.252 6.997 6.997 546,273 -0.18(-2.50%)
Apr 10, 2002 6.974 7.187 6.974 7.176 634,568 +0.20(+2.93%)
Apr 09, 2002 7.019 7.064 6.952 6.972 602,907 +0.04(+0.55%)
Apr 08, 2002 6.806 6.963 6.772 6.934 709,486 -0.04(-0.58%)
Apr 05, 2002 6.940 7.120 6.896 6.974 786,633 +0.03(+0.48%)
Apr 04, 2002 6.862 6.997 6.860 6.940 3,076,967 +0.08(+1.14%)
Apr 03, 2002 7.019 7.131 6.837 6.862 888,307 -0.06(-0.81%)
Apr 02, 2002 7.165 7.198 6.918 6.918 875,374 -0.39(-5.37%)
Apr 01, 2002 7.445 7.452 7.221 7.310 626,095 -0.15(-2.07%)
Mar 29, 2002 7.373 7.517 7.351 7.465 593,988 +0.00(+0.00%)
Mar 28, 2002 7.373 7.517 7.351 7.465 593,988 +0.08(+1.03%)
Mar 27, 2002 7.355 7.532 7.259 7.389 1,399,351 -0.01(-0.15%)
Mar 26, 2002 7.037 7.411 7.037 7.400 865,118 +0.36(+5.16%)
Mar 25, 2002 7.299 7.310 7.019 7.037 1,813,181 -0.26(-3.59%)
Mar 22, 2002 7.131 7.384 7.079 7.299 950,738 +0.17(+2.36%)
Mar 21, 2002 7.277 7.333 7.044 7.131 1,523,767 -0.13(-1.85%)
Mar 20, 2002 7.322 7.342 7.178 7.266 1,264,232 -0.10(-1.37%)
Mar 19, 2002 7.564 7.580 7.344 7.367 1,927,786 -0.20(-2.61%)
Mar 18, 2002 7.557 7.602 7.497 7.564 785,741 +0.07(+0.99%)
Mar 15, 2002 7.405 7.555 7.405 7.490 713,499 +0.07(+0.91%)
Mar 14, 2002 7.400 7.467 7.306 7.423 853,523 +0.02(+0.21%)
Mar 13, 2002 7.490 7.499 7.367 7.407 178,374 -0.08(-1.11%)
Mar 12, 2002 7.434 7.508 7.378 7.490 688,973 -0.04(-0.60%)
Mar 11, 2002 7.456 7.566 7.315 7.535 925,765 +0.09(+1.17%)
Mar 08, 2002 7.322 7.512 7.306 7.447 638,582 +0.18(+2.50%)
Mar 07, 2002 7.454 7.454 7.243 7.266 784,403 -0.19(-2.56%)
Mar 06, 2002 7.109 7.479 7.109 7.456 737,580 +0.39(+5.56%)
Mar 05, 2002 7.434 7.461 7.064 7.064 1,458,660 -0.44(-5.83%)
Mar 04, 2002 7.232 7.512 7.192 7.501 1,810,505 +0.30(+4.17%)
Mar 01, 2002 6.997 7.203 6.963 7.201 526,651 +0.24(+3.41%)
Feb 28, 2002 7.187 7.241 6.963 6.963 1,478,728 -0.21(-2.88%)
Feb 27, 2002 7.055 7.174 7.055 7.169 558,313 +0.17(+2.44%)
Feb 26, 2002 6.896 7.062 6.896 6.999 475,369 +0.11(+1.60%)
Feb 25, 2002 6.761 6.997 6.761 6.889 524,422 +0.09(+1.39%)
Feb 22, 2002 6.949 6.949 6.727 6.795 795,106 -0.15(-2.19%)
Feb 21, 2002 6.714 7.026 6.714 6.947 1,373,486 +0.23(+3.47%)
Feb 20, 2002 6.615 6.727 6.548 6.714 1,069,357 +0.26(+3.99%)
Feb 19, 2002 6.458 6.532 6.425 6.456 462,882 -0.01(-0.14%)
Feb 18, 2002 6.272 6.496 6.268 6.465 475,815 +0.00(+0.00%)
Feb 15, 2002 6.272 6.496 6.268 6.465 475,815 +0.19(+3.07%)
Feb 14, 2002 6.384 6.552 6.268 6.272 1,130,005 -0.17(-2.61%)
Feb 13, 2002 6.604 6.611 6.409 6.440 712,607 -0.15(-2.31%)
Feb 12, 2002 6.503 6.665 6.454 6.593 831,673 +0.07(+1.14%)
Feb 11, 2002 6.537 6.611 6.481 6.519 863,334 -0.03(-0.51%)
Feb 08, 2002 6.391 6.559 6.391 6.552 717,513 +0.19(+3.00%)
Feb 07, 2002 6.526 6.552 6.362 6.362 746,499 -0.09(-1.42%)
Feb 06, 2002 6.718 6.772 6.447 6.454 787,079 -0.26(-3.94%)
Feb 05, 2002 6.635 6.788 6.535 6.718 899,455 +0.08(+1.25%)
Feb 04, 2002 6.896 6.896 6.485 6.635 843,267 -0.28(-4.05%)
Feb 01, 2002 6.907 6.967 6.862 6.916 676,486 +0.04(+0.59%)
Jan 31, 2002 6.940 6.997 6.817 6.875 775,930 -0.05(-0.74%)
Jan 30, 2002 6.772 6.929 6.593 6.927 947,170 +0.13(+1.95%)
Jan 29, 2002 6.967 7.030 6.703 6.795 813,389 -0.12(-1.78%)
Jan 28, 2002 6.923 6.974 6.817 6.918 583,285 -0.00(-0.06%)
Jan 25, 2002 6.638 6.943 6.514 6.923 1,141,153 +0.10(+1.45%)
Jan 24, 2002 6.842 6.902 6.761 6.824 834,794 -0.06(-0.81%)
Jan 23, 2002 6.470 6.880 6.369 6.880 1,433,688 +0.46(+7.09%)
Jan 22, 2002 6.649 6.689 6.313 6.425 1,108,600 -0.17(-2.55%)
Jan 21, 2002 6.593 6.754 6.570 6.593 909,266 +0.00(+0.00%)
Jan 18, 2002 6.593 6.754 6.570 6.593 903,468 -0.04(-0.68%)
Jan 17, 2002 6.826 6.826 6.548 6.638 1,260,218 -0.19(-2.73%)
Jan 16, 2002 6.905 6.985 6.774 6.824 1,051,966 -0.08(-1.17%)
Jan 15, 2002 6.687 6.947 6.687 6.905 1,083,181 +0.33(+5.09%)
Jan 14, 2002 6.819 6.819 6.546 6.570 844,159 -0.25(-3.65%)
Jan 11, 2002 7.019 7.053 6.750 6.819 1,005,142 -0.22(-3.15%)
Jan 10, 2002 7.111 7.171 7.010 7.041 1,173,706 +0.52(+7.90%)
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.