Indicators

Alaska Air Group (NY: ALK )

43.02 -1.07 (-2.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	4.171	4.263	4.149	4.263	767,012	+0.12(+2.98%)
May 29, 2003	4.149	4.193	4.059	4.140	763,890	-0.02(-0.38%)
May 28, 2003	4.317	4.371	4.126	4.155	795,998	-0.15(-3.49%)
May 27, 2003	4.059	4.306	4.059	4.306	919,076	+0.22(+5.38%)
May 23, 2003	4.081	4.131	3.989	4.086	327,763	+0.04(+0.89%)
May 22, 2003	3.924	4.070	3.913	4.050	713,053	+0.13(+3.20%)
May 21, 2003	4.025	4.027	3.924	3.924	1,050,182	-0.10(-2.51%)
May 20, 2003	4.104	4.115	3.994	4.025	1,290,096	-0.04(-1.10%)
May 19, 2003	4.187	4.187	3.879	4.070	1,423,431	-0.12(-2.79%)
May 16, 2003	4.249	4.306	4.160	4.187	992,210	-0.10(-2.25%)
May 15, 2003	4.339	4.373	4.279	4.283	573,029	+0.00(+0.00%)
May 14, 2003	4.384	4.393	4.283	4.283	801,795	-0.12(-2.80%)
May 13, 2003	4.377	4.438	4.288	4.406	664,000	+0.03(+0.67%)
May 12, 2003	4.350	4.406	4.283	4.377	797,335	+0.05(+1.19%)
May 09, 2003	4.306	4.373	4.263	4.326	1,111,275	+0.05(+1.21%)
May 08, 2003	4.216	4.362	4.207	4.274	1,724,439	+0.00(+0.05%)
May 07, 2003	4.364	4.418	4.272	4.272	1,852,869	-0.16(-3.59%)
May 06, 2003	4.431	4.519	4.400	4.431	1,698,129	+0.00(+0.05%)
May 05, 2003	4.474	4.501	4.350	4.429	2,588,220	-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.