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

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.