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

Alaska Air Group (NY: ALK )

44.44 +1.72 (+4.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 28, 2002 5.685 5.949 5.638 5.853 1,039,479 +0.12(+2.15%)
Jun 27, 2002 5.629 5.741 5.552 5.730 822,754 +0.11(+2.04%)
Jun 26, 2002 5.707 5.707 5.550 5.615 1,423,431 -0.11(-1.92%)
Jun 25, 2002 5.862 5.925 5.680 5.725 613,609 -0.16(-2.67%)
Jun 21, 2002 5.864 5.992 5.851 5.882 949,400 +0.02(+0.34%)
Jun 20, 2002 5.786 5.929 5.738 5.862 2,229,686 +0.08(+1.32%)
Jun 19, 2002 5.965 5.972 5.756 5.786 580,164 -0.20(-3.33%)
Jun 18, 2002 5.943 6.075 5.909 5.985 680,946 +0.04(+0.72%)
Jun 17, 2002 5.718 5.954 5.718 5.943 682,284 +0.22(+3.92%)
Jun 14, 2002 5.837 5.837 5.606 5.718 793,322 -0.33(-5.45%)
Jun 12, 2002 5.990 6.070 5.864 6.048 910,603 +0.06(+0.97%)
Jun 11, 2002 6.091 6.221 5.972 5.990 643,487 -0.09(-1.51%)
Jun 10, 2002 5.853 6.091 5.853 6.082 652,406 +0.23(+3.91%)
Jun 07, 2002 5.898 5.922 5.797 5.853 993,994 -0.06(-0.99%)
Jun 06, 2002 5.907 5.931 5.853 5.911 771,471 +0.02(+0.42%)
Jun 05, 2002 5.808 5.913 5.799 5.886 1,111,275 -0.36(-5.74%)
May 31, 2002 6.212 6.346 6.200 6.245 600,677 -0.10(-1.59%)
May 28, 2002 6.351 6.391 6.279 6.346 438,802 +0.00(+0.00%)
May 27, 2002 6.362 6.503 6.330 6.346 448,166 +0.00(+0.00%)
May 24, 2002 6.362 6.503 6.330 6.346 442,815 -0.02(-0.25%)
May 23, 2002 6.333 6.391 6.223 6.362 503,017 +0.03(+0.50%)
May 22, 2002 6.346 6.384 6.308 6.330 469,126 -0.01(-0.14%)
May 21, 2002 6.481 6.503 6.317 6.339 841,929 -0.06(-0.88%)
May 20, 2002 6.364 6.461 6.346 6.396 730,445 -0.09(-1.42%)
May 17, 2002 6.436 6.499 6.409 6.487 574,813 +0.11(+1.69%)
May 16, 2002 6.501 6.546 6.357 6.380 403,573 -0.11(-1.69%)
May 15, 2002 6.470 6.514 6.391 6.490 956,535 +0.02(+0.31%)
May 14, 2002 6.239 6.496 6.234 6.470 527,989 +0.24(+3.93%)
May 13, 2002 6.200 6.272 6.050 6.225 1,449,742 +0.13(+2.10%)
May 10, 2002 6.391 6.402 6.079 6.097 654,635 -0.29(-4.56%)
May 09, 2002 6.526 6.526 6.373 6.389 589,529 -0.13(-2.00%)
May 08, 2002 6.544 6.559 6.447 6.519 1,373,486 +0.02(+0.24%)
May 07, 2002 6.620 6.660 6.458 6.503 768,795 -0.12(-1.76%)
May 06, 2002 6.721 6.745 6.570 6.620 581,056 -0.10(-1.50%)
May 03, 2002 6.873 6.875 6.671 6.721 600,677 -0.14(-2.03%)
May 02, 2002 6.907 6.970 6.786 6.860 598,001 -0.04(-0.62%)
May 01, 2002 6.869 6.907 6.774 6.902 868,239 +0.03(+0.49%)
Apr 30, 2002 6.766 6.907 6.707 6.869 550,286 +0.10(+1.52%)
Apr 29, 2002 6.929 7.005 6.732 6.766 394,654 -0.14(-2.05%)
Apr 26, 2002 6.851 7.019 6.851 6.907 461,545 +0.01(+0.16%)
Apr 25, 2002 6.961 6.974 6.826 6.896 638,136 -0.07(-0.93%)
Apr 24, 2002 7.064 7.109 6.940 6.961 2,943,186 +0.04(+0.62%)
Apr 23, 2002 6.940 7.030 6.750 6.918 798,227 -0.03(-0.48%)
Apr 22, 2002 7.010 7.017 6.891 6.952 780,836 -0.06(-0.83%)
Apr 19, 2002 6.985 7.064 6.952 7.010 495,436 +0.08(+1.16%)
Apr 18, 2002 7.109 7.131 6.770 6.929 688,081 -0.15(-2.06%)
Apr 17, 2002 7.210 7.236 7.064 7.075 493,652 -0.11(-1.56%)
Apr 16, 2002 7.041 7.221 7.041 7.187 725,985 +0.15(+2.10%)
Apr 15, 2002 7.306 7.367 7.012 7.039 578,380 -0.21(-2.91%)
Apr 12, 2002 7.053 7.250 7.053 7.250 1,404,256 +0.25(+3.62%)
Apr 11, 2002 7.196 7.252 6.997 6.997 546,273 -0.18(-2.50%)
Apr 10, 2002 6.974 7.187 6.974 7.176 634,568 +0.20(+2.93%)
Apr 09, 2002 7.019 7.064 6.952 6.972 602,907 +0.04(+0.55%)
Apr 08, 2002 6.806 6.963 6.772 6.934 709,486 -0.04(-0.58%)
Apr 05, 2002 6.940 7.120 6.896 6.974 786,633 +0.03(+0.48%)
Apr 04, 2002 6.862 6.997 6.860 6.940 3,076,967 +0.08(+1.14%)
Apr 03, 2002 7.019 7.131 6.837 6.862 888,307 -0.06(-0.81%)
Apr 02, 2002 7.165 7.198 6.918 6.918 875,374 -0.39(-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.