Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 02, 2004 6.301 6.306 6.124 6.147 1,155,869 -0.09(-1.40%)
Jan 30, 2004 6.413 6.413 6.140 6.234 1,337,811 -0.18(-2.87%)
Jan 29, 2004 6.111 6.418 6.111 6.418 3,373,069 +0.45(+7.55%)
Jan 28, 2004 6.418 6.418 5.808 5.967 2,457,114 -0.47(-7.31%)
Jan 27, 2004 6.481 6.512 6.436 6.438 754,525 -0.01(-0.10%)
Jan 26, 2004 6.436 6.445 6.337 6.445 614,055 -0.02(-0.28%)
Jan 23, 2004 6.483 6.514 6.335 6.463 583,285 -0.02(-0.31%)
Jan 22, 2004 6.508 6.564 6.380 6.483 963,670 +0.05(+0.80%)
Jan 21, 2004 6.239 6.443 6.167 6.431 735,796 +0.19(+3.09%)
Jan 20, 2004 6.324 6.324 6.126 6.239 956,535 -0.08(-1.24%)
Jan 16, 2004 6.286 6.317 6.203 6.317 904,360 +0.10(+1.59%)
Jan 15, 2004 6.384 6.391 6.111 6.218 1,429,229 -0.11(-1.74%)
Jan 14, 2004 6.200 6.366 6.144 6.328 1,440,823 +0.13(+2.06%)
Jan 13, 2004 6.241 6.241 6.133 6.200 732,674 +0.02(+0.25%)
Jan 12, 2004 6.207 6.263 6.149 6.185 646,609 -0.02(-0.33%)
Jan 09, 2004 6.301 6.319 6.205 6.205 731,337 -0.14(-2.23%)
Jan 08, 2004 6.407 6.425 6.313 6.346 1,171,031 -0.06(-0.88%)
Jan 07, 2004 6.550 6.557 6.404 6.402 856,645 -0.10(-1.48%)
Jan 06, 2004 6.189 6.526 6.167 6.499 1,100,127 +0.28(+4.47%)
Jan 05, 2004 6.279 6.310 6.178 6.221 800,903 -0.01(-0.22%)
Jan 02, 2004 6.171 6.319 6.171 6.234 561,880 +0.11(+1.87%)
Dec 31, 2003 6.212 6.261 6.120 6.120 695,662 -0.06(-1.02%)
Dec 30, 2003 6.265 6.265 6.167 6.182 399,113 -0.08(-1.32%)
Dec 29, 2003 6.234 6.297 6.200 6.265 554,300 +0.07(+1.05%)
Dec 26, 2003 6.200 6.245 6.200 6.200 162,767 -0.03(-0.47%)
Dec 24, 2003 6.223 6.241 6.144 6.230 581,948 +0.05(+0.87%)
Dec 23, 2003 6.108 6.176 6.097 6.176 643,933 +0.07(+1.10%)
Dec 22, 2003 6.055 6.108 5.992 6.108 724,648 +0.00(+0.04%)
Dec 19, 2003 6.122 6.149 6.055 6.106 836,132 +0.01(+0.11%)
Dec 18, 2003 5.963 6.113 5.940 6.100 1,175,936 +0.16(+2.68%)
Dec 17, 2003 5.990 5.994 5.873 5.940 1,649,076 -0.05(-0.79%)
Dec 16, 2003 5.871 5.999 5.774 5.987 2,283,198 +0.17(+2.97%)
Dec 15, 2003 6.066 6.077 5.815 5.815 1,054,641 -0.16(-2.70%)
Dec 12, 2003 5.949 6.088 5.907 5.976 862,888 +0.04(+0.64%)
Dec 11, 2003 5.606 5.938 5.606 5.938 1,260,664 +0.34(+6.13%)
Dec 10, 2003 5.774 5.774 5.557 5.595 1,055,979 -0.12(-2.16%)
Dec 09, 2003 5.797 5.810 5.725 5.718 1,292,326 -0.03(-0.51%)
Dec 08, 2003 5.826 5.828 5.658 5.747 1,304,812 +0.04(+0.63%)
Dec 05, 2003 5.920 5.920 5.566 5.712 1,669,589 -0.21(-3.52%)
Dec 04, 2003 6.055 6.055 5.768 5.920 937,806 -0.10(-1.68%)
Dec 03, 2003 6.248 6.248 5.999 6.021 1,542,497 -0.24(-3.76%)
Dec 02, 2003 6.461 6.461 6.250 6.256 731,337 -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.