Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	5.830	5.864	5.718	5.772	868,685	-0.06(-1.00%)
Feb 26, 2004	5.922	5.922	5.795	5.830	2,353,657	-0.09(-1.52%)
Feb 25, 2004	5.853	5.952	5.821	5.920	463,774	+0.07(+1.15%)
Feb 24, 2004	5.862	5.931	5.801	5.853	604,690	-0.01(-0.11%)
Feb 23, 2004	5.981	5.981	5.830	5.860	886,969	-0.11(-1.77%)
Feb 20, 2004	5.965	6.014	5.844	5.965	703,689	+0.02(+0.34%)
Feb 19, 2004	6.115	6.156	5.943	5.945	468,234	-0.12(-1.96%)
Feb 18, 2004	6.189	6.209	6.055	6.064	701,905	-0.12(-1.92%)
Feb 17, 2004	6.032	6.200	6.023	6.182	640,811	+0.14(+2.30%)
Feb 13, 2004	6.133	6.156	5.943	6.043	639,474	-0.08(-1.28%)
Feb 12, 2004	6.111	6.182	6.095	6.122	538,692	+0.01(+0.18%)
Feb 11, 2004	5.958	6.122	5.958	6.111	582,840	+0.09(+1.41%)
Feb 10, 2004	6.077	6.156	5.949	6.026	714,391	-0.05(-0.85%)
Feb 09, 2004	6.185	6.185	6.048	6.077	671,135	-0.11(-1.74%)
Feb 06, 2004	5.996	6.196	5.978	6.185	614,501	+0.19(+3.14%)
Feb 05, 2004	5.974	6.091	5.945	5.996	1,064,452	+0.02(+0.41%)
Feb 04, 2004	6.088	6.115	5.960	5.972	820,970	-0.13(-2.10%)
Feb 03, 2004	6.149	6.189	6.100	6.100	938,697	-0.05(-0.77%)

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.