Indicators

Alaska Air Group (NY: ALK )

42.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.676	4.727	4.615	4.619	746,944	-0.06(-1.29%)
May 27, 2004	4.705	4.779	4.642	4.680	942,711	+0.00(+0.10%)
May 26, 2004	4.678	4.698	4.644	4.676	865,564	+0.00(+0.00%)
May 25, 2004	4.597	4.709	4.521	4.676	2,361,237	+0.08(+1.76%)
May 24, 2004	4.608	4.709	4.519	4.595	2,313,968	+0.04(+0.94%)
May 21, 2004	4.541	4.615	4.498	4.552	1,858,666	+0.04(+0.89%)
May 20, 2004	4.545	4.579	4.451	4.512	1,281,623	-0.03(-0.74%)
May 19, 2004	4.474	4.619	4.469	4.545	4,035,286	+0.10(+2.17%)
May 18, 2004	4.440	4.519	4.384	4.449	1,869,369	+0.07(+1.48%)
May 17, 2004	4.418	4.456	4.319	4.384	1,715,520	-0.07(-1.61%)
May 14, 2004	4.550	4.584	4.442	4.456	1,434,134	-0.08(-1.73%)
May 13, 2004	4.552	4.631	4.503	4.534	1,711,953	-0.01(-0.20%)
May 12, 2004	4.489	4.593	4.409	4.543	3,489,013	+0.04(+0.90%)
May 11, 2004	4.487	4.606	4.471	4.503	2,251,091	+0.02(+0.40%)
May 10, 2004	4.590	4.593	4.451	4.485	3,213,870	-0.10(-2.25%)
May 07, 2004	4.707	4.752	4.584	4.588	2,845,971	-0.12(-2.52%)
May 06, 2004	4.945	4.945	4.676	4.707	4,903,080	-0.25(-5.02%)
May 05, 2004	4.978	5.019	4.904	4.956	1,603,144	+0.06(+1.24%)
May 04, 2004	4.931	4.978	4.776	4.895	1,333,352	-0.01(-0.23%)

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.