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

Alaska Air Group (NY: ALK )

44.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2003 3.969 4.093 3.969 4.070 620,744 +0.11(+2.83%)
Feb 27, 2003 4.081 4.081 3.945 3.958 470,017 -0.08(-2.00%)
Feb 26, 2003 4.104 4.113 3.958 4.039 1,353,865 -0.02(-0.39%)
Feb 25, 2003 3.868 4.059 3.814 4.054 756,309 +0.17(+4.27%)
Feb 24, 2003 4.149 4.149 3.888 3.888 872,699 -0.26(-6.17%)
Feb 21, 2003 4.104 4.182 4.048 4.144 698,337 +0.06(+1.54%)
Feb 20, 2003 4.070 4.124 4.036 4.081 1,217,854 +0.06(+1.56%)
Feb 19, 2003 4.093 4.093 3.924 4.019 1,127,775 -0.12(-2.93%)
Feb 18, 2003 4.079 4.227 4.059 4.140 659,987 +0.07(+1.71%)
Feb 14, 2003 3.956 4.101 3.956 4.070 680,500 +0.12(+2.95%)
Feb 13, 2003 4.140 4.144 3.835 3.953 2,102,148 -0.19(-4.50%)
Feb 12, 2003 4.209 4.223 4.126 4.140 539,584 -0.07(-1.60%)
Feb 11, 2003 4.350 4.350 4.173 4.207 1,295,001 -0.11(-2.44%)
Feb 10, 2003 4.238 4.312 4.223 4.312 1,155,423 +0.10(+2.40%)
Feb 07, 2003 4.359 4.364 4.209 4.211 1,310,163 -0.15(-3.40%)
Feb 06, 2003 4.328 4.440 4.283 4.359 1,076,046 +0.00(+0.00%)
Feb 05, 2003 4.328 4.476 4.315 4.359 692,986 +0.05(+1.14%)
Feb 04, 2003 4.306 4.310 4.252 4.310 1,427,891 -0.00(-0.10%)
Feb 03, 2003 4.433 4.485 4.274 4.315 936,022 -0.12(-2.68%)
Jan 31, 2003 4.418 4.445 4.341 4.433 761,660 +0.00(+0.10%)
Jan 30, 2003 4.463 4.649 4.386 4.429 1,173,261 -0.04(-1.00%)
Jan 29, 2003 4.496 4.530 4.377 4.474 806,254 -0.03(-0.70%)
Jan 28, 2003 4.409 4.519 4.339 4.505 1,163,004 +0.10(+2.34%)
Jan 27, 2003 4.563 4.593 4.317 4.402 1,371,703 -0.17(-3.73%)
Jan 24, 2003 4.687 4.687 4.469 4.572 874,928 -0.15(-3.23%)
Jan 23, 2003 4.774 4.839 4.669 4.725 890,090 +0.03(+0.62%)
Jan 22, 2003 4.835 4.884 4.680 4.696 1,159,882 -0.20(-3.99%)
Jan 21, 2003 5.113 5.135 4.864 4.891 1,319,974 -0.26(-5.05%)
Jan 17, 2003 5.203 5.229 5.113 5.151 595,772 -0.10(-1.92%)
Jan 16, 2003 5.382 5.384 5.223 5.252 1,097,451 -0.11(-2.09%)
Jan 15, 2003 5.431 5.431 5.315 5.364 1,026,993 -0.02(-0.29%)
Jan 14, 2003 5.359 5.460 5.330 5.380 1,557,658 +0.02(+0.38%)
Jan 13, 2003 5.272 5.377 5.216 5.359 790,200 +0.09(+1.62%)
Jan 10, 2003 5.315 5.371 5.225 5.274 840,591 -0.06(-1.09%)
Jan 09, 2003 5.283 5.416 5.263 5.333 1,019,858 +0.05(+0.93%)
Jan 08, 2003 5.270 5.427 5.203 5.283 1,021,642 -0.02(-0.38%)
Jan 07, 2003 5.191 5.382 5.191 5.303 997,561 +0.11(+2.16%)
Jan 06, 2003 5.034 5.263 5.016 5.191 1,186,639 +0.15(+2.89%)
Jan 03, 2003 4.951 5.059 4.945 5.046 745,161 +0.09(+1.90%)
Jan 02, 2003 4.893 4.985 4.821 4.951 527,989 +0.10(+1.99%)
Dec 31, 2002 4.705 4.933 4.687 4.855 936,914 +0.15(+3.19%)
Dec 30, 2002 4.743 4.763 4.561 4.705 923,982 -0.01(-0.14%)
Dec 27, 2002 4.799 4.844 4.709 4.711 549,840 -0.09(-1.82%)
Dec 26, 2002 4.855 5.012 4.779 4.799 934,684 -0.02(-0.47%)
Dec 24, 2002 4.821 4.859 4.743 4.821 667,568 +0.08(+1.65%)
Dec 23, 2002 4.770 4.770 4.651 4.743 765,228 -0.08(-1.72%)
Dec 20, 2002 4.821 4.826 4.676 4.826 2,363,913 +0.06(+1.18%)
Dec 19, 2002 4.866 4.942 4.754 4.770 1,123,316 -0.10(-1.98%)
Dec 18, 2002 4.900 4.954 4.821 4.866 862,888 -0.16(-3.12%)
Dec 17, 2002 5.048 5.129 4.987 5.023 768,795 -0.08(-1.58%)
Dec 16, 2002 5.057 5.104 5.016 5.104 790,200 +0.07(+1.29%)
Dec 13, 2002 5.146 5.146 4.974 5.039 914,171 -0.13(-2.43%)
Dec 12, 2002 5.102 5.200 5.079 5.164 545,827 +0.09(+1.81%)
Dec 11, 2002 5.037 5.113 4.978 5.072 937,806 +0.04(+0.76%)
Dec 10, 2002 4.978 5.090 4.967 5.034 586,853 +0.09(+1.91%)
Dec 09, 2002 5.113 5.158 4.933 4.940 932,008 -0.21(-4.01%)
Dec 06, 2002 4.855 5.214 4.810 5.146 1,987,096 +0.28(+5.71%)
Dec 05, 2002 4.525 5.023 4.525 4.868 3,087,669 +0.35(+7.74%)
Dec 04, 2002 4.496 4.552 4.400 4.519 996,223 -0.02(-0.44%)
Dec 03, 2002 4.707 4.720 4.503 4.539 1,118,410 -0.28(-5.86%)
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.