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 (%)
Jan 30, 2004 6.413 6.413 6.140 6.234 1,337,811 -0.18(-2.87%)
Jan 29, 2004 6.111 6.418 6.111 6.418 3,373,069 +0.45(+7.55%)
Jan 28, 2004 6.418 6.418 5.808 5.967 2,457,114 -0.47(-7.31%)
Jan 27, 2004 6.481 6.512 6.436 6.438 754,525 -0.01(-0.10%)
Jan 26, 2004 6.436 6.445 6.337 6.445 614,055 -0.02(-0.28%)
Jan 23, 2004 6.483 6.514 6.335 6.463 583,285 -0.02(-0.31%)
Jan 22, 2004 6.508 6.564 6.380 6.483 963,670 +0.05(+0.80%)
Jan 21, 2004 6.239 6.443 6.167 6.431 735,796 +0.19(+3.09%)
Jan 20, 2004 6.324 6.324 6.126 6.239 956,535 -0.08(-1.24%)
Jan 16, 2004 6.286 6.317 6.203 6.317 904,360 +0.10(+1.59%)
Jan 15, 2004 6.384 6.391 6.111 6.218 1,429,229 -0.11(-1.74%)
Jan 14, 2004 6.200 6.366 6.144 6.328 1,440,823 +0.13(+2.06%)
Jan 13, 2004 6.241 6.241 6.133 6.200 732,674 +0.02(+0.25%)
Jan 12, 2004 6.207 6.263 6.149 6.185 646,609 -0.02(-0.33%)
Jan 09, 2004 6.301 6.319 6.205 6.205 731,337 -0.14(-2.23%)
Jan 08, 2004 6.407 6.425 6.313 6.346 1,171,031 -0.06(-0.88%)
Jan 07, 2004 6.550 6.557 6.404 6.402 856,645 -0.10(-1.48%)
Jan 06, 2004 6.189 6.526 6.167 6.499 1,100,127 +0.28(+4.47%)
Jan 05, 2004 6.279 6.310 6.178 6.221 800,903 -0.01(-0.22%)
Jan 02, 2004 6.171 6.319 6.171 6.234 561,880 +0.11(+1.87%)
Dec 31, 2003 6.212 6.261 6.120 6.120 695,662 -0.06(-1.02%)
Dec 30, 2003 6.265 6.265 6.167 6.182 399,113 -0.08(-1.32%)
Dec 29, 2003 6.234 6.297 6.200 6.265 554,300 +0.07(+1.05%)
Dec 26, 2003 6.200 6.245 6.200 6.200 162,767 -0.03(-0.47%)
Dec 24, 2003 6.223 6.241 6.144 6.230 581,948 +0.05(+0.87%)
Dec 23, 2003 6.108 6.176 6.097 6.176 643,933 +0.07(+1.10%)
Dec 22, 2003 6.055 6.108 5.992 6.108 724,648 +0.00(+0.04%)
Dec 19, 2003 6.122 6.149 6.055 6.106 836,132 +0.01(+0.11%)
Dec 18, 2003 5.963 6.113 5.940 6.100 1,175,936 +0.16(+2.68%)
Dec 17, 2003 5.990 5.994 5.873 5.940 1,649,076 -0.05(-0.79%)
Dec 16, 2003 5.871 5.999 5.774 5.987 2,283,198 +0.17(+2.97%)
Dec 15, 2003 6.066 6.077 5.815 5.815 1,054,641 -0.16(-2.70%)
Dec 12, 2003 5.949 6.088 5.907 5.976 862,888 +0.04(+0.64%)
Dec 11, 2003 5.606 5.938 5.606 5.938 1,260,664 +0.34(+6.13%)
Dec 10, 2003 5.774 5.774 5.557 5.595 1,055,979 -0.12(-2.16%)
Dec 09, 2003 5.797 5.810 5.725 5.718 1,292,326 -0.03(-0.51%)
Dec 08, 2003 5.826 5.828 5.658 5.747 1,304,812 +0.04(+0.63%)
Dec 05, 2003 5.920 5.920 5.566 5.712 1,669,589 -0.21(-3.52%)
Dec 04, 2003 6.055 6.055 5.768 5.920 937,806 -0.10(-1.68%)
Dec 03, 2003 6.248 6.248 5.999 6.021 1,542,497 -0.24(-3.76%)
Dec 02, 2003 6.461 6.461 6.250 6.256 731,337 -0.26(-3.96%)
Dec 01, 2003 6.526 6.537 6.438 6.514 978,832 +0.07(+1.01%)
Nov 28, 2003 6.447 6.508 6.431 6.449 273,805 -0.01(-0.21%)
Nov 26, 2003 6.523 6.523 6.283 6.463 666,676 -0.02(-0.24%)
Nov 25, 2003 6.470 6.483 6.429 6.478 564,556 +0.09(+1.40%)
Nov 24, 2003 6.158 6.389 6.156 6.389 1,913,070 +0.24(+3.83%)
Nov 21, 2003 6.034 6.156 5.992 6.153 2,730,919 +0.17(+2.93%)
Nov 20, 2003 5.853 6.010 5.817 5.978 962,332 +0.06(+0.98%)
Nov 19, 2003 5.943 5.987 5.862 5.920 959,657 -0.02(-0.38%)
Nov 18, 2003 6.043 6.043 5.904 5.943 736,242 -0.09(-1.49%)
Nov 17, 2003 6.142 6.142 6.008 6.032 972,143 -0.14(-2.32%)
Nov 14, 2003 6.225 6.277 6.156 6.176 687,189 -0.06(-0.94%)
Nov 13, 2003 6.265 6.290 6.225 6.234 1,036,358 -0.07(-1.03%)
Nov 12, 2003 6.162 6.310 6.162 6.299 985,521 +0.09(+1.37%)
Nov 11, 2003 6.252 6.252 6.196 6.214 1,176,382 -0.04(-0.61%)
Nov 10, 2003 6.378 6.387 6.252 6.252 1,777,506 -0.13(-1.97%)
Nov 07, 2003 6.454 6.454 6.371 6.378 870,023 -0.03(-0.49%)
Nov 06, 2003 6.313 6.409 6.270 6.409 881,618 +0.09(+1.49%)
Nov 05, 2003 6.313 6.335 6.243 6.315 647,055 +0.00(+0.04%)
Nov 04, 2003 6.304 6.366 6.286 6.313 1,494,362 -0.05(-0.85%)
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.