Alaska Air Group (NY: ALK )

47.91 +0.64 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2003 4.152 4.500 4.138 4.470 6,069,304 +0.44(+10.88%)
Apr 30, 2003 3.989 4.050 3.939 4.032 999,462 +0.05(+1.13%)
Apr 29, 2003 3.991 4.014 3.912 3.987 931,357 -0.03(-0.68%)
Apr 28, 2003 3.923 4.032 3.892 4.014 994,155 +0.14(+3.68%)
Apr 25, 2003 3.968 3.980 3.864 3.871 792,494 -0.12(-2.95%)
Apr 24, 2003 3.889 3.991 3.844 3.989 1,989,638 +0.07(+1.85%)
Apr 23, 2003 3.785 3.919 3.776 3.916 1,979,024 +0.19(+5.03%)
Apr 22, 2003 3.641 3.740 3.573 3.729 1,175,032 +0.07(+2.04%)
Apr 21, 2003 3.686 3.686 3.570 3.654 1,182,992 -0.03(-0.86%)
Apr 17, 2003 3.577 3.717 3.568 3.686 913,668 +0.11(+3.10%)
Apr 16, 2003 3.731 3.740 3.568 3.575 896,420 -0.12(-3.30%)
Apr 15, 2003 3.584 3.697 3.559 3.697 1,101,178 +0.08(+2.25%)
Apr 14, 2003 3.595 3.618 3.516 3.616 761,095 +0.05(+1.52%)
Apr 11, 2003 3.645 3.672 3.543 3.561 528,477 -0.04(-1.19%)
Apr 10, 2003 3.641 3.659 3.584 3.604 912,341 -0.06(-1.67%)
Apr 09, 2003 3.636 3.726 3.629 3.665 876,077 +0.03(+0.75%)
Apr 08, 2003 3.815 3.815 3.627 3.638 1,529,708 -0.18(-4.62%)
Apr 07, 2003 3.901 3.939 3.776 3.815 1,835,738 +0.05(+1.26%)
Apr 04, 2003 3.742 3.803 3.731 3.767 845,120 +0.05(+1.34%)
Apr 03, 2003 3.912 3.912 3.708 3.717 1,339,103 -0.06(-1.67%)
Apr 02, 2003 3.697 3.794 3.618 3.781 2,775,499 +0.21(+5.96%)
Apr 01, 2003 3.598 3.613 3.503 3.568 1,749,502 +0.03(+0.77%)
Mar 31, 2003 3.523 3.595 3.455 3.541 2,574,280 -0.07(-2.00%)
Mar 28, 2003 3.652 3.652 3.555 3.613 2,302,744 -0.09(-2.56%)
Mar 27, 2003 3.720 3.803 3.677 3.708 980,888 -0.09(-2.50%)
Mar 26, 2003 3.855 3.867 3.754 3.803 763,748 -0.05(-1.35%)
Mar 25, 2003 3.785 3.871 3.638 3.855 5,278,578 +0.07(+1.85%)
Mar 24, 2003 3.889 3.889 3.756 3.785 2,048,898 -0.26(-6.53%)
Mar 21, 2003 3.706 4.059 3.686 4.050 6,856,049 +0.34(+9.27%)
Mar 20, 2003 3.715 3.742 3.550 3.706 4,381,715 -0.01(-0.18%)
Mar 19, 2003 3.867 3.867 3.702 3.713 5,447,514 -0.17(-4.26%)
Mar 18, 2003 4.025 4.027 3.846 3.878 21,127,582 -0.46(-10.68%)
Mar 17, 2003 4.285 4.364 4.104 4.342 1,197,144 +0.06(+1.32%)
Mar 14, 2003 4.206 4.337 4.147 4.285 1,168,398 +0.11(+2.71%)
Mar 13, 2003 3.957 4.174 3.950 4.172 1,191,395 +0.23(+5.73%)
Mar 12, 2003 3.878 3.957 3.858 3.946 1,102,947 +0.05(+1.16%)
Mar 11, 2003 4.206 4.206 3.844 3.901 1,277,189 -0.26(-6.25%)
Mar 10, 2003 4.296 4.296 4.059 4.161 1,474,428 -0.16(-3.66%)
Mar 07, 2003 4.104 4.319 4.081 4.319 727,927 +0.16(+3.92%)
Mar 06, 2003 4.206 4.206 4.100 4.156 597,024 -0.05(-1.13%)
Mar 05, 2003 4.104 4.247 4.081 4.204 738,983 +0.10(+2.48%)
Mar 04, 2003 4.308 4.335 4.102 4.102 1,157,784 -0.23(-5.37%)
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.