Indicators

Alaska Air Group (NY: ALK )

43.29 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	5.573	5.649	5.478	5.478	539,584	-0.06(-1.09%)
Aug 29, 2002	5.539	5.669	5.337	5.539	854,415	+0.05(+0.98%)
Aug 28, 2002	5.573	5.584	5.447	5.485	488,301	-0.11(-1.92%)
Aug 27, 2002	5.752	5.774	5.575	5.593	806,700	-0.10(-1.81%)
Aug 26, 2002	5.839	5.909	5.653	5.696	998,453	-0.14(-2.38%)
Aug 23, 2002	5.909	6.010	5.833	5.835	680,946	-0.21(-3.52%)
Aug 22, 2002	5.875	6.106	5.763	6.048	834,348	+0.21(+3.65%)
Aug 21, 2002	5.501	5.835	5.501	5.835	1,109,491	+0.34(+6.20%)
Aug 20, 2002	5.460	5.516	5.359	5.494	651,514	+0.06(+1.07%)
Aug 16, 2002	5.292	5.472	5.102	5.436	1,855,990	+0.15(+2.76%)
Aug 15, 2002	5.328	5.337	5.075	5.290	900,347	-0.04(-0.72%)
Aug 14, 2002	5.124	5.328	4.933	5.328	817,848	+0.22(+4.39%)
Aug 13, 2002	5.061	5.324	5.023	5.104	1,114,397	+0.04(+0.71%)
Aug 12, 2002	4.989	5.113	4.895	5.068	1,297,677	+0.01(+0.18%)
Aug 07, 2002	4.978	5.084	4.965	5.059	572,137	+0.11(+2.31%)
Aug 06, 2002	4.866	5.072	4.866	4.945	807,146	+0.12(+2.51%)
Aug 05, 2002	4.967	5.046	4.797	4.824	1,196,003	-0.15(-3.11%)
Aug 02, 2002	5.247	5.254	4.815	4.978	1,143,383	-0.25(-4.72%)

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.