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

Alaska Air Group (NY: ALK )

44.23 -0.85 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
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.