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

Alaska Air Group (NY: ALK )

45.01 +0.57 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2003 4.799 4.900 4.765 4.810 1,331,122 +0.05(+1.08%)
Jun 27, 2003 4.848 4.929 4.736 4.759 1,146,504 -0.03(-0.70%)
Jun 26, 2003 4.682 4.841 4.653 4.792 1,158,991 +0.20(+4.40%)
Jun 25, 2003 4.575 4.637 4.507 4.590 713,499 +0.05(+1.04%)
Jun 24, 2003 4.530 4.563 4.492 4.543 958,765 -0.00(-0.10%)
Jun 23, 2003 4.664 4.664 4.507 4.548 899,455 -0.12(-2.50%)
Jun 20, 2003 4.626 4.687 4.599 4.664 738,026 +0.08(+1.81%)
Jun 19, 2003 4.799 4.799 4.579 4.581 1,862,680 -0.18(-3.86%)
Jun 18, 2003 4.711 4.765 4.613 4.765 643,041 +0.10(+2.16%)
Jun 17, 2003 4.608 4.727 4.570 4.664 932,008 +0.06(+1.22%)
Jun 16, 2003 4.532 4.676 4.530 4.608 1,058,209 +0.17(+3.74%)
Jun 13, 2003 4.552 4.575 4.395 4.442 717,513 -0.07(-1.64%)
Jun 12, 2003 4.485 4.530 4.373 4.516 1,077,384 +0.04(+1.00%)
Jun 11, 2003 4.460 4.541 4.386 4.471 1,256,651 +0.01(+0.25%)
Jun 10, 2003 4.418 4.460 4.362 4.460 615,839 +0.07(+1.53%)
Jun 09, 2003 4.530 4.552 4.393 4.393 739,364 -0.13(-2.83%)
Jun 06, 2003 4.519 4.602 4.485 4.521 1,975,502 +0.06(+1.31%)
Jun 05, 2003 4.418 4.467 4.375 4.463 2,690,339 +0.04(+1.02%)
Jun 04, 2003 4.283 4.420 4.270 4.418 1,169,693 +0.16(+3.68%)
Jun 03, 2003 4.395 4.418 4.216 4.261 1,196,895 -0.15(-3.50%)
Jun 02, 2003 4.373 4.480 4.350 4.415 1,369,473 +0.15(+3.58%)
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%)
May 02, 2003 4.117 4.463 4.104 4.433 6,120,043 +0.44(+10.88%)
Apr 30, 2003 3.956 4.016 3.906 3.998 1,007,818 +0.04(+1.13%)
Apr 29, 2003 3.958 3.980 3.879 3.953 939,143 -0.03(-0.68%)
Apr 28, 2003 3.891 3.998 3.859 3.980 1,002,467 +0.14(+3.68%)
Apr 25, 2003 3.936 3.947 3.832 3.839 799,119 -0.12(-2.95%)
Apr 24, 2003 3.857 3.958 3.812 3.956 2,006,271 +0.07(+1.85%)
Apr 23, 2003 3.754 3.886 3.745 3.884 1,995,569 +0.19(+5.03%)
Apr 22, 2003 3.610 3.709 3.543 3.698 1,184,855 +0.07(+2.04%)
Apr 21, 2003 3.655 3.655 3.541 3.624 1,192,882 -0.03(-0.86%)
Apr 17, 2003 3.548 3.687 3.539 3.655 921,306 +0.11(+3.10%)
Apr 16, 2003 3.700 3.709 3.539 3.545 903,914 -0.12(-3.30%)
Apr 15, 2003 3.554 3.666 3.530 3.666 1,110,383 +0.08(+2.25%)
Apr 14, 2003 3.566 3.588 3.487 3.586 767,458 +0.05(+1.52%)
Apr 11, 2003 3.615 3.642 3.514 3.532 532,895 -0.04(-1.19%)
Apr 10, 2003 3.610 3.628 3.554 3.574 919,968 -0.06(-1.67%)
Apr 09, 2003 3.606 3.696 3.599 3.635 883,401 +0.03(+0.75%)
Apr 08, 2003 3.783 3.783 3.597 3.608 1,542,497 -0.17(-4.62%)
Apr 07, 2003 3.868 3.906 3.745 3.783 1,851,085 +0.05(+1.26%)
Apr 04, 2003 3.711 3.772 3.700 3.736 852,186 +0.05(+1.34%)
Apr 03, 2003 3.879 3.879 3.678 3.687 1,350,298 -0.06(-1.67%)
Apr 02, 2003 3.666 3.763 3.588 3.749 2,798,702 +0.21(+5.96%)
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.