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 (%)
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%)
Jan 02, 2004 6.223 6.372 6.223 6.286 557,222 +0.12(+1.87%)
Dec 31, 2003 6.264 6.313 6.171 6.171 689,894 -0.06(-1.02%)
Dec 30, 2003 6.318 6.318 6.218 6.234 395,804 -0.08(-1.32%)
Dec 29, 2003 6.286 6.349 6.252 6.318 549,704 +0.07(+1.05%)
Dec 26, 2003 6.252 6.297 6.252 6.252 161,417 -0.03(-0.47%)
Dec 24, 2003 6.275 6.293 6.196 6.282 577,123 +0.05(+0.87%)
Dec 23, 2003 6.160 6.227 6.148 6.227 638,594 +0.07(+1.10%)
Dec 22, 2003 6.105 6.160 6.042 6.160 718,640 +0.00(+0.04%)
Dec 19, 2003 6.173 6.200 6.105 6.157 829,200 +0.01(+0.11%)
Dec 18, 2003 6.013 6.164 5.990 6.151 1,166,187 +0.16(+2.68%)
Dec 17, 2003 6.040 6.044 5.922 5.990 1,635,404 -0.05(-0.79%)
Dec 16, 2003 5.920 6.049 5.823 6.037 2,264,269 +0.17(+2.97%)
Dec 15, 2003 6.117 6.128 5.863 5.863 1,045,897 -0.16(-2.70%)
Dec 12, 2003 5.999 6.139 5.956 6.026 855,734 +0.04(+0.64%)
Dec 11, 2003 5.653 5.988 5.653 5.988 1,250,212 +0.35(+6.13%)
Dec 10, 2003 5.823 5.823 5.603 5.642 1,047,224 -0.12(-2.16%)
Dec 09, 2003 5.845 5.859 5.773 5.766 1,281,612 -0.03(-0.51%)
Dec 08, 2003 5.875 5.877 5.705 5.795 1,293,994 +0.04(+0.63%)
Dec 05, 2003 5.970 5.970 5.612 5.759 1,655,747 -0.21(-3.52%)
Dec 04, 2003 6.105 6.105 5.816 5.970 930,031 -0.10(-1.68%)
Dec 03, 2003 6.300 6.300 6.049 6.071 1,529,708 -0.24(-3.76%)
Dec 02, 2003 6.515 6.515 6.302 6.309 725,273 -0.26(-3.96%)
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.