Alaska Air Group (NY: ALK )

39.76 -1.22 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.002 4.127 4.002 4.104 615,598 +0.11(+2.83%)
Feb 27, 2003 4.115 4.115 3.977 3.991 466,121 -0.08(-2.00%)
Feb 26, 2003 4.138 4.147 3.991 4.072 1,342,641 -0.02(-0.39%)
Feb 25, 2003 3.901 4.093 3.846 4.088 750,039 +0.17(+4.27%)
Feb 24, 2003 4.183 4.183 3.921 3.921 865,464 -0.26(-6.17%)
Feb 21, 2003 4.138 4.217 4.081 4.179 692,548 +0.06(+1.54%)
Feb 20, 2003 4.104 4.158 4.070 4.115 1,207,757 +0.06(+1.56%)
Feb 19, 2003 4.127 4.127 3.957 4.052 1,118,425 -0.12(-2.93%)
Feb 18, 2003 4.113 4.262 4.093 4.174 654,515 +0.07(+1.71%)
Feb 14, 2003 3.989 4.136 3.989 4.104 674,858 +0.12(+2.95%)
Feb 13, 2003 4.174 4.179 3.867 3.987 2,084,720 -0.19(-4.50%)
Feb 12, 2003 4.244 4.258 4.161 4.174 535,110 -0.07(-1.60%)
Feb 11, 2003 4.387 4.387 4.208 4.242 1,284,265 -0.11(-2.44%)
Feb 10, 2003 4.274 4.348 4.258 4.348 1,145,844 +0.10(+2.40%)
Feb 07, 2003 4.396 4.400 4.244 4.247 1,299,301 -0.15(-3.40%)
Feb 06, 2003 4.364 4.477 4.319 4.396 1,067,125 +0.00(+0.00%)
Feb 05, 2003 4.364 4.513 4.351 4.396 687,241 +0.05(+1.14%)
Feb 04, 2003 4.342 4.346 4.287 4.346 1,416,053 -0.00(-0.10%)
Feb 03, 2003 4.470 4.522 4.310 4.351 928,262 -0.12(-2.68%)
Jan 31, 2003 4.455 4.482 4.378 4.470 755,346 +0.00(+0.10%)
Jan 30, 2003 4.500 4.688 4.423 4.466 1,163,533 -0.05(-1.00%)
Jan 29, 2003 4.534 4.568 4.414 4.511 799,570 -0.03(-0.70%)
Jan 28, 2003 4.446 4.556 4.375 4.543 1,153,362 +0.10(+2.34%)
Jan 27, 2003 4.602 4.631 4.353 4.439 1,360,330 -0.17(-3.73%)
Jan 24, 2003 4.726 4.726 4.507 4.611 867,675 -0.15(-3.23%)
Jan 23, 2003 4.814 4.880 4.708 4.764 882,711 +0.03(+0.62%)
Jan 22, 2003 4.875 4.925 4.719 4.735 1,150,266 -0.20(-3.99%)
Jan 21, 2003 5.156 5.178 4.905 4.932 1,309,030 -0.26(-5.05%)
Jan 17, 2003 5.246 5.273 5.156 5.194 590,832 -0.10(-1.92%)
Jan 16, 2003 5.427 5.429 5.266 5.296 1,088,353 -0.11(-2.09%)
Jan 15, 2003 5.477 5.477 5.359 5.409 1,018,479 -0.02(-0.29%)
Jan 14, 2003 5.404 5.506 5.375 5.425 1,544,744 +0.02(+0.38%)
Jan 13, 2003 5.316 5.422 5.260 5.404 783,649 +0.09(+1.62%)
Jan 10, 2003 5.359 5.416 5.269 5.318 833,622 -0.06(-1.09%)
Jan 09, 2003 5.327 5.461 5.307 5.377 1,011,403 +0.05(+0.93%)
Jan 08, 2003 5.314 5.472 5.246 5.327 1,013,172 -0.02(-0.38%)
Jan 07, 2003 5.235 5.427 5.235 5.348 989,291 +0.11(+2.16%)
Jan 06, 2003 5.076 5.307 5.058 5.235 1,176,801 +0.15(+2.89%)
Jan 03, 2003 4.993 5.101 4.986 5.088 738,983 +0.09(+1.90%)
Jan 02, 2003 4.934 5.027 4.862 4.993 523,612 +0.10(+1.99%)
Dec 31, 2002 4.744 4.975 4.726 4.896 929,146 +0.15(+3.19%)
Dec 30, 2002 4.782 4.803 4.599 4.744 916,321 -0.01(-0.14%)
Dec 27, 2002 4.839 4.884 4.749 4.751 545,282 -0.09(-1.82%)
Dec 26, 2002 4.896 5.054 4.819 4.839 926,935 -0.02(-0.47%)
Dec 24, 2002 4.862 4.900 4.782 4.862 662,033 +0.08(+1.65%)
Dec 23, 2002 4.810 4.810 4.690 4.782 758,884 -0.08(-1.72%)
Dec 20, 2002 4.862 4.866 4.715 4.866 2,344,315 +0.06(+1.18%)
Dec 19, 2002 4.907 4.984 4.794 4.810 1,114,003 -0.10(-1.98%)
Dec 18, 2002 4.941 4.995 4.862 4.907 855,734 -0.16(-3.12%)
Dec 17, 2002 5.090 5.171 5.029 5.065 762,422 -0.08(-1.58%)
Dec 16, 2002 5.099 5.147 5.058 5.147 783,649 +0.07(+1.29%)
Dec 13, 2002 5.189 5.189 5.015 5.081 906,592 -0.13(-2.43%)
Dec 12, 2002 5.144 5.244 5.122 5.208 541,301 +0.09(+1.81%)
Dec 11, 2002 5.079 5.156 5.020 5.115 930,031 +0.04(+0.76%)
Dec 10, 2002 5.020 5.133 5.009 5.076 581,988 +0.09(+1.91%)
Dec 09, 2002 5.156 5.201 4.975 4.981 924,281 -0.21(-4.01%)
Dec 06, 2002 4.896 5.257 4.850 5.189 1,970,622 +0.28(+5.71%)
Dec 05, 2002 4.563 5.065 4.563 4.909 3,062,070 +0.35(+7.74%)
Dec 04, 2002 4.534 4.590 4.436 4.556 987,964 -0.02(-0.44%)
Dec 03, 2002 4.746 4.760 4.541 4.577 1,109,138 -0.28(-5.86%)
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.