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

Alaska Air Group (NY: ALK )

40.02 +0.46 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2003 5.488 5.597 5.427 5.531 825,662 +0.10(+1.83%)
Jul 30, 2003 5.481 5.483 5.400 5.431 2,246,580 -0.06(-1.03%)
Jul 29, 2003 5.619 5.619 5.440 5.488 1,968,853 -0.13(-2.26%)
Jul 28, 2003 5.461 5.617 5.411 5.615 1,458,950 +0.17(+3.07%)
Jul 25, 2003 5.477 5.563 5.411 5.447 1,722,967 +0.02(+0.29%)
Jul 24, 2003 5.420 5.615 5.420 5.431 5,346,683 +0.02(+0.33%)
Jul 23, 2003 5.450 5.551 5.361 5.413 3,263,732 -0.05(-0.91%)
Jul 22, 2003 5.203 5.465 5.183 5.463 2,571,184 +0.32(+6.15%)
Jul 21, 2003 5.074 5.176 5.029 5.147 1,976,371 +0.07(+1.47%)
Jul 18, 2003 5.079 5.122 4.997 5.072 1,765,422 +0.05(+0.99%)
Jul 17, 2003 5.144 5.189 5.009 5.022 2,120,099 -0.14(-2.76%)
Jul 16, 2003 5.079 5.192 5.065 5.165 3,257,098 +0.09(+1.69%)
Jul 15, 2003 5.156 5.156 5.054 5.079 2,198,375 -0.02(-0.40%)
Jul 14, 2003 4.975 9.728 4.936 5.099 955,238 +0.19(+3.87%)
Jul 11, 2003 4.864 4.952 4.821 4.909 1,448,778 +0.05(+0.93%)
Jul 10, 2003 5.122 5.122 4.839 4.864 1,358,119 -0.29(-5.62%)
Jul 09, 2003 4.997 5.174 4.990 5.153 1,413,399 +0.19(+3.78%)
Jul 08, 2003 4.975 5.009 4.941 4.966 4,029,692 -0.09(-1.88%)
Jul 07, 2003 4.918 5.061 4.918 5.061 1,609,754 +0.19(+3.95%)
Jul 03, 2003 4.936 4.957 4.866 4.868 456,834 -0.10(-2.05%)
Jul 02, 2003 4.893 5.000 4.893 4.970 2,006,001 +0.08(+1.57%)
Jul 01, 2003 4.850 4.896 4.708 4.893 1,058,722 +0.04(+0.89%)
Jun 30, 2003 4.839 4.941 4.805 4.850 1,320,086 +0.05(+1.08%)
Jun 27, 2003 4.889 4.970 4.776 4.798 1,136,999 -0.03(-0.70%)
Jun 26, 2003 4.721 4.882 4.692 4.832 1,149,382 +0.20(+4.40%)
Jun 25, 2003 4.613 4.676 4.545 4.629 707,584 +0.05(+1.04%)
Jun 24, 2003 4.568 4.602 4.529 4.581 950,816 -0.00(-0.10%)
Jun 23, 2003 4.703 4.703 4.545 4.586 891,998 -0.12(-2.50%)
Jun 20, 2003 4.665 4.726 4.638 4.703 731,907 +0.08(+1.81%)
Jun 19, 2003 4.839 4.839 4.617 4.620 1,847,237 -0.19(-3.86%)
Jun 18, 2003 4.751 4.805 4.651 4.805 637,710 +0.10(+2.16%)
Jun 17, 2003 4.647 4.767 4.608 4.703 924,281 +0.06(+1.22%)
Jun 16, 2003 4.570 4.715 4.568 4.647 1,049,435 +0.17(+3.74%)
Jun 13, 2003 4.590 4.613 4.432 4.479 711,564 -0.07(-1.64%)
Jun 12, 2003 4.522 4.568 4.409 4.554 1,068,452 +0.05(+1.00%)
Jun 11, 2003 4.498 4.579 4.423 4.509 1,246,232 +0.01(+0.25%)
Jun 10, 2003 4.455 4.498 4.398 4.498 610,733 +0.07(+1.53%)
Jun 09, 2003 4.568 4.590 4.430 4.430 733,234 -0.13(-2.83%)
Jun 06, 2003 4.556 4.640 4.522 4.559 1,959,123 +0.06(+1.31%)
Jun 05, 2003 4.455 4.504 4.412 4.500 2,668,034 +0.05(+1.02%)
Jun 04, 2003 4.319 4.457 4.305 4.455 1,159,995 +0.16(+3.68%)
Jun 03, 2003 4.432 4.455 4.251 4.296 1,186,972 -0.16(-3.50%)
Jun 02, 2003 4.409 4.518 4.387 4.452 1,358,119 +0.15(+3.58%)
May 30, 2003 4.206 4.299 4.183 4.299 760,653 +0.12(+2.98%)
May 29, 2003 4.183 4.228 4.093 4.174 757,557 -0.02(-0.38%)
May 28, 2003 4.353 4.407 4.161 4.190 789,398 -0.15(-3.49%)
May 27, 2003 4.093 4.342 4.093 4.342 911,456 +0.22(+5.38%)
May 23, 2003 4.115 4.165 4.023 4.120 325,046 +0.04(+0.89%)
May 22, 2003 3.957 4.104 3.946 4.084 707,142 +0.13(+3.20%)
May 21, 2003 4.059 4.061 3.957 3.957 1,041,475 -0.10(-2.51%)
May 20, 2003 4.138 4.149 4.027 4.059 1,279,400 -0.05(-1.10%)
May 19, 2003 4.222 4.222 3.912 4.104 1,411,630 -0.12(-2.79%)
May 16, 2003 4.285 4.342 4.195 4.222 983,984 -0.10(-2.25%)
May 15, 2003 4.375 4.409 4.314 4.319 568,278 +0.00(+0.00%)
May 14, 2003 4.421 4.430 4.319 4.319 795,147 -0.12(-2.80%)
May 13, 2003 4.414 4.475 4.323 4.443 658,495 +0.03(+0.67%)
May 12, 2003 4.387 4.443 4.319 4.414 790,725 +0.05(+1.19%)
May 09, 2003 4.342 4.409 4.299 4.362 1,102,062 +0.05(+1.21%)
May 08, 2003 4.251 4.398 4.242 4.310 1,710,142 +0.00(+0.05%)
May 07, 2003 4.400 4.455 4.308 4.308 1,837,507 -0.16(-3.59%)
May 06, 2003 4.468 4.556 4.436 4.468 1,684,050 +0.00(+0.05%)
May 05, 2003 4.511 4.538 4.387 4.466 2,566,761 -0.00(-0.10%)
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.