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 (%)
Apr 30, 2002 6.766 6.907 6.707 6.869 550,286 +0.10(+1.52%)
Apr 29, 2002 6.929 7.005 6.732 6.766 394,654 -0.14(-2.05%)
Apr 26, 2002 6.851 7.019 6.851 6.907 461,545 +0.01(+0.16%)
Apr 25, 2002 6.961 6.974 6.826 6.896 638,136 -0.07(-0.93%)
Apr 24, 2002 7.064 7.109 6.940 6.961 2,943,186 +0.04(+0.62%)
Apr 23, 2002 6.940 7.030 6.750 6.918 798,227 -0.03(-0.48%)
Apr 22, 2002 7.010 7.017 6.891 6.952 780,836 -0.06(-0.83%)
Apr 19, 2002 6.985 7.064 6.952 7.010 495,436 +0.08(+1.16%)
Apr 18, 2002 7.109 7.131 6.770 6.929 688,081 -0.15(-2.06%)
Apr 17, 2002 7.210 7.236 7.064 7.075 493,652 -0.11(-1.56%)
Apr 16, 2002 7.041 7.221 7.041 7.187 725,985 +0.15(+2.10%)
Apr 15, 2002 7.306 7.367 7.012 7.039 578,380 -0.21(-2.91%)
Apr 12, 2002 7.053 7.250 7.053 7.250 1,404,256 +0.25(+3.62%)
Apr 11, 2002 7.196 7.252 6.997 6.997 546,273 -0.18(-2.50%)
Apr 10, 2002 6.974 7.187 6.974 7.176 634,568 +0.20(+2.93%)
Apr 09, 2002 7.019 7.064 6.952 6.972 602,907 +0.04(+0.55%)
Apr 08, 2002 6.806 6.963 6.772 6.934 709,486 -0.04(-0.58%)
Apr 05, 2002 6.940 7.120 6.896 6.974 786,633 +0.03(+0.48%)
Apr 04, 2002 6.862 6.997 6.860 6.940 3,076,967 +0.08(+1.14%)
Apr 03, 2002 7.019 7.131 6.837 6.862 888,307 -0.06(-0.81%)
Apr 02, 2002 7.165 7.198 6.918 6.918 875,374 -0.39(-5.37%)
Apr 01, 2002 7.445 7.452 7.221 7.310 626,095 -0.15(-2.07%)
Mar 29, 2002 7.373 7.517 7.351 7.465 593,988 +0.00(+0.00%)
Mar 28, 2002 7.373 7.517 7.351 7.465 593,988 +0.08(+1.03%)
Mar 27, 2002 7.355 7.532 7.259 7.389 1,399,351 -0.01(-0.15%)
Mar 26, 2002 7.037 7.411 7.037 7.400 865,118 +0.36(+5.16%)
Mar 25, 2002 7.299 7.310 7.019 7.037 1,813,181 -0.26(-3.59%)
Mar 22, 2002 7.131 7.384 7.079 7.299 950,738 +0.17(+2.36%)
Mar 21, 2002 7.277 7.333 7.044 7.131 1,523,767 -0.13(-1.85%)
Mar 20, 2002 7.322 7.342 7.178 7.266 1,264,232 -0.10(-1.37%)
Mar 19, 2002 7.564 7.580 7.344 7.367 1,927,786 -0.20(-2.61%)
Mar 18, 2002 7.557 7.602 7.497 7.564 785,741 +0.07(+0.99%)
Mar 15, 2002 7.405 7.555 7.405 7.490 713,499 +0.07(+0.91%)
Mar 14, 2002 7.400 7.467 7.306 7.423 853,523 +0.02(+0.21%)
Mar 13, 2002 7.490 7.499 7.367 7.407 178,374 -0.08(-1.11%)
Mar 12, 2002 7.434 7.508 7.378 7.490 688,973 -0.04(-0.60%)
Mar 11, 2002 7.456 7.566 7.315 7.535 925,765 +0.09(+1.17%)
Mar 08, 2002 7.322 7.512 7.306 7.447 638,582 +0.18(+2.50%)
Mar 07, 2002 7.454 7.454 7.243 7.266 784,403 -0.19(-2.56%)
Mar 06, 2002 7.109 7.479 7.109 7.456 737,580 +0.39(+5.56%)
Mar 05, 2002 7.434 7.461 7.064 7.064 1,458,660 -0.44(-5.83%)
Mar 04, 2002 7.232 7.512 7.192 7.501 1,810,505 +0.30(+4.17%)
Mar 01, 2002 6.997 7.203 6.963 7.201 526,651 +0.24(+3.41%)
Feb 28, 2002 7.187 7.241 6.963 6.963 1,478,728 -0.21(-2.88%)
Feb 27, 2002 7.055 7.174 7.055 7.169 558,313 +0.17(+2.44%)
Feb 26, 2002 6.896 7.062 6.896 6.999 475,369 +0.11(+1.60%)
Feb 25, 2002 6.761 6.997 6.761 6.889 524,422 +0.09(+1.39%)
Feb 22, 2002 6.949 6.949 6.727 6.795 795,106 -0.15(-2.19%)
Feb 21, 2002 6.714 7.026 6.714 6.947 1,373,486 +0.23(+3.47%)
Feb 20, 2002 6.615 6.727 6.548 6.714 1,069,357 +0.26(+3.99%)
Feb 19, 2002 6.458 6.532 6.425 6.456 462,882 -0.01(-0.14%)
Feb 18, 2002 6.272 6.496 6.268 6.465 475,815 +0.00(+0.00%)
Feb 15, 2002 6.272 6.496 6.268 6.465 475,815 +0.19(+3.07%)
Feb 14, 2002 6.384 6.552 6.268 6.272 1,130,005 -0.17(-2.61%)
Feb 13, 2002 6.604 6.611 6.409 6.440 712,607 -0.15(-2.31%)
Feb 12, 2002 6.503 6.665 6.454 6.593 831,673 +0.07(+1.14%)
Feb 11, 2002 6.537 6.611 6.481 6.519 863,334 -0.03(-0.51%)
Feb 08, 2002 6.391 6.559 6.391 6.552 717,513 +0.19(+3.00%)
Feb 07, 2002 6.526 6.552 6.362 6.362 746,499 -0.09(-1.42%)
Feb 06, 2002 6.718 6.772 6.447 6.454 787,079 -0.26(-3.94%)
Feb 05, 2002 6.635 6.788 6.535 6.718 899,455 +0.08(+1.25%)
Feb 04, 2002 6.896 6.896 6.485 6.635 843,267 -0.28(-4.05%)
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.