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: 4:00 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 (%)
Oct 31, 2002 4.963 5.020 4.850 4.893 913,668 -0.07(-1.41%)
Oct 30, 2002 4.884 5.088 4.839 4.963 895,094 +0.05(+0.97%)
Oct 29, 2002 4.918 5.031 4.821 4.916 1,911,804 -0.02(-0.50%)
Oct 28, 2002 4.975 5.110 4.929 4.941 1,921,091 -0.05(-0.91%)
Oct 25, 2002 4.816 5.031 4.785 4.986 1,689,799 +0.11(+2.32%)
Oct 24, 2002 4.794 5.144 4.719 4.873 3,320,339 +0.06(+1.32%)
Oct 23, 2002 4.183 4.916 4.170 4.810 5,713,300 +0.82(+20.58%)
Oct 22, 2002 4.093 4.387 3.935 3.989 3,236,313 -0.16(-3.82%)
Oct 21, 2002 3.855 4.195 3.846 4.147 1,385,980 +0.29(+7.63%)
Oct 18, 2002 3.966 3.980 3.821 3.853 1,139,652 -0.11(-2.85%)
Oct 17, 2002 3.840 3.998 3.840 3.966 1,189,626 +0.26(+7.02%)
Oct 16, 2002 3.971 3.971 3.652 3.706 2,167,861 -0.26(-6.61%)
Oct 15, 2002 3.776 3.980 3.720 3.968 1,318,760 +0.36(+9.82%)
Oct 14, 2002 3.505 3.695 3.460 3.613 957,892 +0.05(+1.33%)
Oct 11, 2002 3.335 3.711 3.335 3.566 2,001,578 +0.30(+9.13%)
Oct 10, 2002 3.191 3.301 3.089 3.267 3,112,044 +0.08(+2.41%)
Oct 09, 2002 3.568 3.568 3.143 3.191 3,124,426 -0.43(-11.98%)
Oct 08, 2002 3.564 3.686 3.478 3.625 1,519,094 +0.06(+1.71%)
Oct 07, 2002 3.595 3.629 3.505 3.564 1,555,800 -0.05(-1.50%)
Oct 04, 2002 3.833 3.946 3.595 3.618 1,894,114 -0.14(-3.73%)
Oct 03, 2002 3.892 3.892 3.629 3.758 2,994,408 -0.13(-3.37%)
Oct 02, 2002 4.093 4.228 3.887 3.889 1,608,427 -0.24(-5.81%)
Oct 01, 2002 3.980 4.149 3.812 4.129 1,932,147 +0.13(+3.16%)
Sep 30, 2002 3.912 4.036 3.672 4.002 2,004,232 +0.09(+2.31%)
Sep 27, 2002 4.342 4.348 3.889 3.912 3,647,154 -0.58(-12.89%)
Sep 26, 2002 4.351 4.552 4.351 4.491 1,217,487 +0.16(+3.76%)
Sep 25, 2002 4.409 4.534 4.192 4.328 2,149,287 -0.07(-1.64%)
Sep 24, 2002 4.624 4.624 4.240 4.400 3,007,233 -0.28(-6.08%)
Sep 23, 2002 4.760 4.773 4.602 4.685 781,438 -0.13(-2.72%)
Sep 20, 2002 4.862 4.929 4.751 4.816 810,626 +0.02(+0.52%)
Sep 19, 2002 4.880 4.970 4.780 4.792 725,273 -0.14(-2.93%)
Sep 18, 2002 4.988 5.009 4.805 4.936 1,043,244 -0.13(-2.63%)
Sep 17, 2002 5.223 5.269 5.065 5.070 1,219,256 -0.03(-0.53%)
Sep 16, 2002 5.043 5.113 4.979 5.097 787,187 +0.04(+0.85%)
Sep 13, 2002 5.088 5.088 4.979 5.054 132,672 -0.06(-1.11%)
Sep 12, 2002 5.133 5.137 4.975 5.110 711,564 -0.05(-0.96%)
Sep 11, 2002 5.160 5.235 5.110 5.160 356,003 +0.02(+0.44%)
Sep 10, 2002 5.269 5.307 4.979 5.137 2,329,279 -0.40(-7.19%)
Sep 09, 2002 5.450 5.574 5.330 5.535 944,624 +0.04(+0.70%)
Sep 06, 2002 5.201 5.529 5.201 5.497 792,052 +0.35(+6.81%)
Sep 05, 2002 5.461 5.461 5.147 5.147 691,221 -0.36(-6.49%)
Sep 04, 2002 5.336 5.517 5.171 5.504 1,300,186 +0.17(+3.14%)
Sep 03, 2002 5.515 5.515 5.321 5.336 535,995 -0.19(-3.40%)
Aug 30, 2002 5.619 5.696 5.524 5.524 535,110 -0.06(-1.09%)
Aug 29, 2002 5.585 5.716 5.382 5.585 847,332 +0.05(+0.98%)
Aug 28, 2002 5.619 5.630 5.492 5.531 484,252 -0.11(-1.92%)
Aug 27, 2002 5.800 5.823 5.621 5.639 800,012 -0.10(-1.81%)
Aug 26, 2002 5.888 5.958 5.701 5.743 990,175 -0.14(-2.38%)
Aug 23, 2002 5.958 6.060 5.881 5.884 675,300 -0.21(-3.52%)
Aug 22, 2002 5.924 6.157 5.811 6.098 827,431 +0.21(+3.65%)
Aug 21, 2002 5.547 5.884 5.547 5.884 1,100,293 +0.34(+6.20%)
Aug 20, 2002 5.506 5.563 5.404 5.540 646,112 +0.06(+1.07%)
Aug 16, 2002 5.336 5.517 5.144 5.481 1,840,603 +0.15(+2.76%)
Aug 15, 2002 5.373 5.382 5.117 5.334 892,882 -0.04(-0.72%)
Aug 14, 2002 5.167 5.373 4.975 5.373 811,068 +0.23(+4.39%)
Aug 13, 2002 5.104 5.368 5.065 5.147 1,105,158 +0.04(+0.71%)
Aug 12, 2002 5.031 5.156 4.936 5.110 1,286,918 +0.01(+0.18%)
Aug 07, 2002 5.020 5.126 5.006 5.101 567,394 +0.12(+2.31%)
Aug 06, 2002 4.907 5.115 4.907 4.986 800,454 +0.12(+2.51%)
Aug 05, 2002 5.009 5.088 4.837 4.864 1,186,088 -0.16(-3.11%)
Aug 02, 2002 5.291 5.298 4.855 5.020 1,133,903 -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.