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

Alaska Air Group (NY: ALK )

40.02 +0.46 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 5.438 5.698 5.413 5.576 1,621,252 +0.14(+2.54%)
Mar 30, 2004 5.450 5.511 5.359 5.438 1,758,346 -0.04(-0.74%)
Mar 29, 2004 5.438 5.522 5.438 5.479 2,182,897 +0.12(+2.19%)
Mar 26, 2004 5.246 5.477 5.221 5.361 1,056,069 +0.12(+2.20%)
Mar 25, 2004 5.122 5.251 5.117 5.246 2,918,342 +0.17(+3.43%)
Mar 24, 2004 5.156 5.187 5.043 5.072 1,359,888 -0.11(-2.05%)
Mar 23, 2004 5.235 5.339 5.178 5.178 4,391,444 +0.00(+0.00%)
Mar 22, 2004 5.307 5.307 5.144 5.178 1,707,931 -0.14(-2.55%)
Mar 19, 2004 5.327 5.348 5.275 5.314 689,452 -0.01(-0.21%)
Mar 18, 2004 5.452 5.472 5.260 5.325 1,206,431 -0.19(-3.52%)
Mar 17, 2004 5.370 5.535 5.296 5.520 1,985,216 +0.30(+5.81%)
Mar 16, 2004 5.361 5.400 5.201 5.217 1,462,046 -0.12(-2.25%)
Mar 15, 2004 5.563 5.612 5.280 5.336 1,941,434 -0.12(-2.16%)
Mar 12, 2004 5.296 5.479 5.296 5.454 1,795,495 +0.21(+4.10%)
Mar 11, 2004 5.513 5.513 5.239 5.239 1,649,555 -0.27(-4.96%)
Mar 10, 2004 5.545 5.698 5.497 5.513 1,090,122 +0.01(+0.25%)
Mar 09, 2004 5.725 5.725 5.440 5.499 2,313,358 -0.23(-3.95%)
Mar 08, 2004 5.786 5.902 5.721 5.725 970,274 -0.09(-1.63%)
Mar 05, 2004 5.823 5.868 5.768 5.820 467,005 -0.01(-0.23%)
Mar 04, 2004 5.789 5.879 5.780 5.834 866,790 +0.05(+0.86%)
Mar 03, 2004 5.789 5.823 5.712 5.784 1,248,444 -0.01(-0.16%)
Mar 02, 2004 5.940 5.963 5.793 5.793 1,092,775 -0.11(-1.84%)
Mar 01, 2004 5.807 5.924 5.802 5.902 1,427,551 +0.08(+1.40%)
Feb 27, 2004 5.879 5.913 5.766 5.820 861,483 -0.06(-1.00%)
Feb 26, 2004 5.972 5.972 5.843 5.879 2,334,143 -0.09(-1.52%)
Feb 25, 2004 5.902 6.001 5.870 5.970 459,929 +0.07(+1.15%)
Feb 24, 2004 5.911 5.981 5.850 5.902 599,677 -0.01(-0.11%)
Feb 23, 2004 6.031 6.031 5.879 5.909 879,615 -0.11(-1.77%)
Feb 20, 2004 6.015 6.065 5.893 6.015 697,854 +0.02(+0.34%)
Feb 19, 2004 6.166 6.207 5.992 5.994 464,352 -0.12(-1.96%)
Feb 18, 2004 6.241 6.261 6.105 6.114 696,086 -0.12(-1.92%)
Feb 17, 2004 6.083 6.252 6.074 6.234 635,499 +0.14(+2.30%)
Feb 13, 2004 6.184 6.207 5.992 6.094 634,172 -0.08(-1.28%)
Feb 12, 2004 6.162 6.234 6.146 6.173 534,226 +0.01(+0.18%)
Feb 11, 2004 6.008 6.173 6.008 6.162 578,007 +0.09(+1.41%)
Feb 10, 2004 6.128 6.207 5.999 6.076 708,468 -0.05(-0.85%)
Feb 09, 2004 6.236 6.236 6.098 6.128 665,571 -0.11(-1.74%)
Feb 06, 2004 6.046 6.248 6.028 6.236 609,406 +0.19(+3.14%)
Feb 05, 2004 6.024 6.141 5.994 6.046 1,055,627 +0.02(+0.41%)
Feb 04, 2004 6.139 6.166 6.010 6.022 814,164 -0.13(-2.10%)
Feb 03, 2004 6.200 6.241 6.151 6.151 930,915 -0.05(-0.77%)
Feb 02, 2004 6.354 6.359 6.175 6.198 1,146,286 -0.09(-1.40%)
Jan 30, 2004 6.467 6.467 6.191 6.286 1,326,720 -0.19(-2.87%)
Jan 29, 2004 6.162 6.472 6.162 6.472 3,345,104 +0.45(+7.55%)
Jan 28, 2004 6.472 6.472 5.857 6.017 2,436,743 -0.47(-7.31%)
Jan 27, 2004 6.535 6.567 6.490 6.492 748,270 -0.01(-0.10%)
Jan 26, 2004 6.490 6.499 6.390 6.499 608,964 -0.02(-0.28%)
Jan 23, 2004 6.537 6.569 6.388 6.517 578,450 -0.02(-0.31%)
Jan 22, 2004 6.562 6.619 6.433 6.537 955,680 +0.05(+0.80%)
Jan 21, 2004 6.291 6.496 6.218 6.485 729,696 +0.19(+3.09%)
Jan 20, 2004 6.377 6.377 6.178 6.291 948,605 -0.08(-1.24%)
Jan 16, 2004 6.338 6.370 6.255 6.370 896,863 +0.10(+1.59%)
Jan 15, 2004 6.438 6.444 6.162 6.270 1,417,379 -0.11(-1.74%)
Jan 14, 2004 6.252 6.420 6.196 6.381 1,428,877 +0.13(+2.06%)
Jan 13, 2004 6.293 6.293 6.184 6.252 726,600 +0.02(+0.25%)
Jan 12, 2004 6.259 6.316 6.200 6.236 641,248 -0.02(-0.33%)
Jan 09, 2004 6.354 6.372 6.257 6.257 725,273 -0.14(-2.23%)
Jan 08, 2004 6.460 6.478 6.365 6.399 1,161,322 -0.06(-0.88%)
Jan 07, 2004 6.605 6.612 6.458 6.456 849,543 -0.10(-1.48%)
Jan 06, 2004 6.241 6.580 6.218 6.553 1,091,006 +0.28(+4.47%)
Jan 05, 2004 6.331 6.363 6.230 6.273 794,263 -0.01(-0.22%)
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.