Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.090 5.093 4.933 4.963 2,595,355 -0.13(-2.60%)
Apr 29, 2004 5.203 5.214 4.983 5.095 1,897,909 -0.09(-1.64%)
Apr 28, 2004 5.355 5.355 5.158 5.180 2,043,284 -0.17(-3.10%)
Apr 27, 2004 5.472 5.499 5.308 5.346 3,000,712 -0.13(-2.46%)
Apr 26, 2004 5.629 5.629 5.422 5.481 2,087,878 -0.15(-2.75%)
Apr 23, 2004 5.934 5.934 5.575 5.635 2,229,240 -0.35(-5.92%)
Apr 22, 2004 5.853 6.043 5.835 5.990 1,011,385 +0.15(+2.49%)
Apr 21, 2004 5.707 5.898 5.644 5.844 1,272,259 +0.17(+3.04%)
Apr 20, 2004 5.752 5.853 5.653 5.671 792,430 -0.03(-0.55%)
Apr 19, 2004 5.734 5.738 5.613 5.703 1,016,737 -0.05(-0.93%)
Apr 16, 2004 5.673 5.763 5.561 5.756 1,678,507 +0.09(+1.50%)
Apr 15, 2004 5.732 5.747 5.588 5.671 3,711,536 -0.05(-0.86%)
Apr 14, 2004 5.680 5.830 5.658 5.721 1,173,706 +0.04(+0.71%)
Apr 13, 2004 5.808 5.842 5.660 5.680 1,678,062 -0.18(-3.02%)
Apr 12, 2004 5.886 5.985 5.833 5.857 651,514 -0.04(-0.65%)
Apr 08, 2004 6.010 6.010 5.864 5.895 708,594 -0.04(-0.68%)
Apr 07, 2004 6.021 6.021 5.857 5.936 2,456,222 -0.12(-2.00%)
Apr 06, 2004 5.696 6.093 5.685 6.057 6,925,406 +0.39(+6.97%)
Apr 05, 2004 5.685 5.730 5.586 5.662 1,450,634 -0.02(-0.32%)
Apr 02, 2004 5.617 5.752 5.617 5.680 1,078,276 +0.15(+2.63%)
Apr 01, 2004 5.516 5.573 5.393 5.534 1,363,676 +0.00(+0.08%)
Mar 31, 2004 5.393 5.651 5.368 5.530 1,634,806 +0.14(+2.54%)
Mar 30, 2004 5.404 5.465 5.315 5.393 1,773,046 -0.04(-0.74%)
Mar 29, 2004 5.393 5.476 5.393 5.434 2,201,146 +0.12(+2.19%)
Mar 26, 2004 5.203 5.431 5.178 5.317 1,064,898 +0.11(+2.20%)
Mar 25, 2004 5.079 5.207 5.075 5.203 2,942,740 +0.17(+3.43%)
Mar 24, 2004 5.113 5.144 5.001 5.030 1,371,257 -0.11(-2.05%)
Mar 23, 2004 5.191 5.294 5.135 5.135 4,428,157 +0.00(+0.00%)
Mar 22, 2004 5.263 5.263 5.102 5.135 1,722,209 -0.13(-2.55%)
Mar 19, 2004 5.283 5.303 5.232 5.270 695,216 -0.01(-0.21%)
Mar 18, 2004 5.407 5.427 5.216 5.281 1,216,516 -0.19(-3.52%)
Mar 17, 2004 5.326 5.490 5.252 5.474 2,001,812 +0.30(+5.81%)
Mar 16, 2004 5.317 5.355 5.158 5.173 1,474,268 -0.12(-2.25%)
Mar 15, 2004 5.516 5.566 5.236 5.292 1,957,664 -0.12(-2.16%)
Mar 12, 2004 5.252 5.434 5.252 5.409 1,810,505 +0.21(+4.10%)
Mar 11, 2004 5.467 5.467 5.196 5.196 1,663,346 -0.27(-4.96%)
Mar 10, 2004 5.499 5.651 5.451 5.467 1,099,235 +0.01(+0.25%)
Mar 09, 2004 5.678 5.678 5.395 5.454 2,332,698 -0.22(-3.95%)
Mar 08, 2004 5.738 5.853 5.673 5.678 978,386 -0.09(-1.63%)
Mar 05, 2004 5.774 5.819 5.721 5.772 470,909 -0.01(-0.23%)
Mar 04, 2004 5.741 5.830 5.732 5.786 874,037 +0.05(+0.86%)
Mar 03, 2004 5.741 5.774 5.664 5.736 1,258,880 -0.01(-0.16%)
Mar 02, 2004 5.891 5.913 5.745 5.745 1,101,911 -0.11(-1.84%)
Mar 01, 2004 5.759 5.875 5.754 5.853 1,439,485 +0.08(+1.40%)
Feb 27, 2004 5.830 5.864 5.718 5.772 868,685 -0.06(-1.00%)
Feb 26, 2004 5.922 5.922 5.795 5.830 2,353,657 -0.09(-1.52%)
Feb 25, 2004 5.853 5.952 5.821 5.920 463,774 +0.07(+1.15%)
Feb 24, 2004 5.862 5.931 5.801 5.853 604,690 -0.01(-0.11%)
Feb 23, 2004 5.981 5.981 5.830 5.860 886,969 -0.11(-1.77%)
Feb 20, 2004 5.965 6.014 5.844 5.965 703,689 +0.02(+0.34%)
Feb 19, 2004 6.115 6.156 5.943 5.945 468,234 -0.12(-1.96%)
Feb 18, 2004 6.189 6.209 6.055 6.064 701,905 -0.12(-1.92%)
Feb 17, 2004 6.032 6.200 6.023 6.182 640,811 +0.14(+2.30%)
Feb 13, 2004 6.133 6.156 5.943 6.043 639,474 -0.08(-1.28%)
Feb 12, 2004 6.111 6.182 6.095 6.122 538,692 +0.01(+0.18%)
Feb 11, 2004 5.958 6.122 5.958 6.111 582,840 +0.09(+1.41%)
Feb 10, 2004 6.077 6.156 5.949 6.026 714,391 -0.05(-0.85%)
Feb 09, 2004 6.185 6.185 6.048 6.077 671,135 -0.11(-1.74%)
Feb 06, 2004 5.996 6.196 5.978 6.185 614,501 +0.19(+3.14%)
Feb 05, 2004 5.974 6.091 5.945 5.996 1,064,452 +0.02(+0.41%)
Feb 04, 2004 6.088 6.115 5.960 5.972 820,970 -0.13(-2.10%)
Feb 03, 2004 6.149 6.189 6.100 6.100 938,697 -0.05(-0.77%)
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.