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 (%)
May 31, 2002 6.264 6.399 6.252 6.297 595,697 -0.10(-1.59%)
May 28, 2002 6.404 6.444 6.331 6.399 435,164 +0.00(+0.00%)
May 27, 2002 6.415 6.558 6.383 6.399 444,451 +0.00(+0.00%)
May 24, 2002 6.415 6.558 6.383 6.399 439,144 -0.02(-0.25%)
May 23, 2002 6.386 6.444 6.275 6.415 498,846 +0.03(+0.50%)
May 22, 2002 6.399 6.438 6.361 6.383 465,236 -0.01(-0.14%)
May 21, 2002 6.535 6.558 6.370 6.392 834,949 -0.06(-0.88%)
May 20, 2002 6.417 6.515 6.399 6.449 724,389 -0.09(-1.42%)
May 17, 2002 6.490 6.553 6.463 6.542 570,047 +0.11(+1.69%)
May 16, 2002 6.555 6.600 6.411 6.433 400,227 -0.11(-1.69%)
May 15, 2002 6.524 6.569 6.444 6.544 948,605 +0.02(+0.31%)
May 14, 2002 6.291 6.551 6.286 6.524 523,612 +0.25(+3.93%)
May 13, 2002 6.252 6.325 6.101 6.277 1,437,722 +0.13(+2.10%)
May 10, 2002 6.444 6.456 6.130 6.148 649,208 -0.29(-4.56%)
May 09, 2002 6.580 6.580 6.426 6.442 584,641 -0.13(-2.00%)
May 08, 2002 6.598 6.614 6.501 6.573 1,362,099 +0.02(+0.24%)
May 07, 2002 6.675 6.716 6.512 6.558 762,422 -0.12(-1.76%)
May 06, 2002 6.777 6.802 6.625 6.675 576,238 -0.10(-1.50%)
May 03, 2002 6.931 6.933 6.727 6.777 595,697 -0.14(-2.03%)
May 02, 2002 6.965 7.028 6.842 6.917 593,044 -0.04(-0.62%)
May 01, 2002 6.926 6.965 6.831 6.960 861,041 +0.03(+0.49%)
Apr 30, 2002 6.822 6.965 6.763 6.926 545,724 +0.10(+1.52%)
Apr 29, 2002 6.987 7.064 6.788 6.822 391,382 -0.14(-2.05%)
Apr 26, 2002 6.908 7.078 6.908 6.965 457,718 +0.01(+0.16%)
Apr 25, 2002 7.019 7.032 6.883 6.953 632,845 -0.07(-0.93%)
Apr 24, 2002 7.123 7.168 6.998 7.019 2,918,785 +0.04(+0.62%)
Apr 23, 2002 6.998 7.089 6.806 6.976 791,609 -0.03(-0.48%)
Apr 22, 2002 7.069 7.075 6.949 7.010 774,362 -0.06(-0.83%)
Apr 19, 2002 7.044 7.123 7.010 7.069 491,328 +0.08(+1.17%)
Apr 18, 2002 7.168 7.191 6.827 6.987 682,376 -0.15(-2.06%)
Apr 17, 2002 7.270 7.297 7.123 7.134 489,559 -0.11(-1.56%)
Apr 16, 2002 7.100 7.281 7.100 7.247 719,966 +0.15(+2.10%)
Apr 15, 2002 7.367 7.428 7.071 7.098 573,585 -0.21(-2.91%)
Apr 12, 2002 7.112 7.311 7.112 7.311 1,392,614 +0.26(+3.62%)
Apr 11, 2002 7.256 7.313 7.055 7.055 541,744 -0.18(-2.50%)
Apr 10, 2002 7.032 7.247 7.032 7.236 629,307 +0.21(+2.93%)
Apr 09, 2002 7.078 7.123 7.010 7.030 597,908 +0.04(+0.55%)
Apr 08, 2002 6.863 7.021 6.829 6.992 703,604 -0.04(-0.58%)
Apr 05, 2002 6.998 7.179 6.953 7.032 780,111 +0.03(+0.48%)
Apr 04, 2002 6.919 7.055 6.917 6.998 3,051,457 +0.08(+1.14%)
Apr 03, 2002 7.078 7.191 6.894 6.919 880,942 -0.06(-0.81%)
Apr 02, 2002 7.225 7.258 6.976 6.976 868,117 -0.40(-5.37%)
Apr 01, 2002 7.507 7.514 7.281 7.372 620,905 -0.16(-2.07%)
Mar 29, 2002 7.435 7.580 7.412 7.528 589,063 +0.00(+0.00%)
Mar 28, 2002 7.435 7.580 7.412 7.528 589,063 +0.08(+1.03%)
Mar 27, 2002 7.417 7.595 7.320 7.451 1,387,749 -0.01(-0.15%)
Mar 26, 2002 7.096 7.473 7.096 7.462 857,945 +0.37(+5.16%)
Mar 25, 2002 7.360 7.372 7.078 7.096 1,798,148 -0.26(-3.59%)
Mar 22, 2002 7.191 7.446 7.139 7.360 942,856 +0.17(+2.36%)
Mar 21, 2002 7.338 7.394 7.102 7.191 1,511,134 -0.14(-1.85%)
Mar 20, 2002 7.383 7.403 7.238 7.326 1,253,750 -0.10(-1.37%)
Mar 19, 2002 7.627 7.643 7.405 7.428 1,911,804 -0.20(-2.61%)
Mar 18, 2002 7.620 7.666 7.559 7.627 779,227 +0.07(+0.99%)
Mar 15, 2002 7.467 7.618 7.467 7.552 707,584 +0.07(+0.91%)
Mar 14, 2002 7.462 7.530 7.367 7.485 846,447 +0.02(+0.21%)
Mar 13, 2002 7.552 7.561 7.428 7.469 176,896 -0.08(-1.11%)
Mar 12, 2002 7.496 7.571 7.439 7.552 683,261 -0.05(-0.60%)
Mar 11, 2002 7.519 7.629 7.376 7.598 918,090 +0.09(+1.17%)
Mar 08, 2002 7.383 7.575 7.367 7.509 633,287 +0.18(+2.50%)
Mar 07, 2002 7.516 7.516 7.304 7.326 777,900 -0.19(-2.56%)
Mar 06, 2002 7.168 7.541 7.168 7.519 731,465 +0.40(+5.56%)
Mar 05, 2002 7.496 7.523 7.123 7.123 1,446,567 -0.44(-5.83%)
Mar 04, 2002 7.292 7.575 7.252 7.564 1,795,495 +0.30(+4.17%)
Mar 01, 2002 7.055 7.263 7.021 7.261 522,285 +0.24(+3.41%)
Feb 28, 2002 7.247 7.301 7.021 7.021 1,466,468 -0.21(-2.88%)
Feb 27, 2002 7.114 7.234 7.114 7.229 553,684 +0.17(+2.44%)
Feb 26, 2002 6.953 7.121 6.953 7.057 471,428 +0.11(+1.60%)
Feb 25, 2002 6.818 7.055 6.818 6.946 520,074 +0.09(+1.39%)
Feb 22, 2002 7.008 7.008 6.784 6.851 788,514 -0.15(-2.19%)
Feb 21, 2002 6.770 7.084 6.770 7.005 1,362,099 +0.24(+3.47%)
Feb 20, 2002 6.671 6.784 6.603 6.770 1,060,491 +0.26(+3.99%)
Feb 19, 2002 6.512 6.587 6.478 6.510 459,045 -0.01(-0.14%)
Feb 18, 2002 6.325 6.551 6.320 6.519 471,870 +0.00(+0.00%)
Feb 15, 2002 6.325 6.551 6.320 6.519 471,870 +0.19(+3.07%)
Feb 14, 2002 6.438 6.607 6.320 6.325 1,120,636 -0.17(-2.61%)
Feb 13, 2002 6.659 6.666 6.463 6.494 706,699 -0.15(-2.31%)
Feb 12, 2002 6.558 6.720 6.508 6.648 824,777 +0.07(+1.14%)
Feb 11, 2002 6.591 6.666 6.535 6.573 856,176 -0.03(-0.51%)
Feb 08, 2002 6.444 6.614 6.444 6.607 711,564 +0.19(+3.00%)
Feb 07, 2002 6.580 6.607 6.415 6.415 740,310 -0.09(-1.42%)
Feb 06, 2002 6.775 6.829 6.501 6.508 780,553 -0.27(-3.94%)
Feb 05, 2002 6.691 6.845 6.589 6.775 891,998 +0.08(+1.25%)
Feb 04, 2002 6.953 6.953 6.539 6.691 836,276 -0.28(-4.05%)
Feb 01, 2002 6.965 7.026 6.919 6.974 670,878 +0.04(+0.59%)
Jan 31, 2002 6.998 7.055 6.874 6.933 769,497 -0.05(-0.74%)
Jan 30, 2002 6.829 6.987 6.648 6.985 939,318 +0.13(+1.95%)
Jan 29, 2002 7.026 7.089 6.759 6.851 806,646 -0.12(-1.78%)
Jan 28, 2002 6.980 7.032 6.874 6.976 578,450 -0.00(-0.06%)
Jan 25, 2002 6.693 7.001 6.569 6.980 1,131,692 +0.10(+1.45%)
Jan 24, 2002 6.899 6.960 6.818 6.881 827,873 -0.06(-0.81%)
Jan 23, 2002 6.524 6.937 6.422 6.937 1,421,802 +0.46(+7.09%)
Jan 22, 2002 6.705 6.745 6.365 6.478 1,099,409 -0.17(-2.55%)
Jan 21, 2002 6.648 6.811 6.625 6.648 901,727 +0.00(+0.00%)
Jan 18, 2002 6.648 6.811 6.625 6.648 895,978 -0.05(-0.68%)
Jan 17, 2002 6.883 6.883 6.603 6.693 1,249,770 -0.19(-2.73%)
Jan 16, 2002 6.962 7.044 6.831 6.881 1,043,244 -0.08(-1.17%)
Jan 15, 2002 6.743 7.005 6.743 6.962 1,074,201 +0.34(+5.09%)
Jan 14, 2002 6.876 6.876 6.600 6.625 837,160 -0.25(-3.65%)
Jan 11, 2002 7.078 7.112 6.806 6.876 996,809 -0.22(-3.15%)
Jan 10, 2002 7.170 7.231 7.069 7.100 1,163,976 +0.52(+7.90%)
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.