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 (%)
Nov 29, 2002 4.732 4.767 4.709 4.747 354,966 -0.06(-1.21%)
Nov 27, 2002 4.698 4.895 4.693 4.806 965,454 +0.16(+3.53%)
Nov 26, 2002 4.810 4.933 4.590 4.642 1,073,817 -0.17(-3.63%)
Nov 25, 2002 4.889 5.023 4.792 4.817 1,013,615 -0.11(-2.14%)
Nov 22, 2002 4.909 4.933 4.756 4.922 788,863 +0.01(+0.27%)
Nov 21, 2002 4.619 4.936 4.575 4.909 1,563,010 +0.33(+7.30%)
Nov 20, 2002 4.765 4.776 4.485 4.575 1,550,969 -0.25(-5.12%)
Nov 19, 2002 4.989 5.007 4.799 4.821 1,259,326 -0.22(-4.44%)
Nov 18, 2002 5.090 5.093 4.945 5.046 874,483 +0.03(+0.67%)
Nov 15, 2002 5.034 5.046 4.900 5.012 831,673 -0.01(-0.22%)
Nov 14, 2002 5.001 5.041 4.929 5.023 717,959 +0.05(+1.08%)
Nov 13, 2002 4.911 5.068 4.850 4.969 976,602 +0.00(+0.09%)
Nov 12, 2002 4.967 5.023 4.866 4.965 1,230,786 +0.05(+1.10%)
Nov 11, 2002 5.427 5.427 4.898 4.911 1,501,470 -0.23(-4.49%)
Nov 08, 2002 5.247 5.270 5.048 5.142 1,103,248 -0.11(-2.01%)
Nov 07, 2002 5.191 5.283 5.158 5.247 1,337,811 -0.07(-1.35%)
Nov 06, 2002 5.124 5.319 4.933 5.319 1,647,292 +0.30(+6.08%)
Nov 05, 2002 5.046 5.057 4.850 5.014 1,340,041 -0.05(-1.06%)
Nov 04, 2002 5.097 5.303 5.037 5.068 2,154,323 +0.04(+0.85%)
Nov 01, 2002 4.848 5.025 4.772 5.025 1,050,628 +0.17(+3.56%)
Oct 31, 2002 4.922 4.978 4.810 4.853 921,306 -0.07(-1.41%)
Oct 30, 2002 4.844 5.046 4.799 4.922 902,577 +0.05(+0.97%)
Oct 29, 2002 4.877 4.989 4.781 4.875 1,927,786 -0.02(-0.50%)
Oct 28, 2002 4.933 5.068 4.889 4.900 1,937,151 -0.04(-0.91%)
Oct 25, 2002 4.776 4.989 4.745 4.945 1,703,926 +0.11(+2.32%)
Oct 24, 2002 4.754 5.102 4.680 4.833 3,348,097 +0.06(+1.32%)
Oct 23, 2002 4.149 4.875 4.135 4.770 5,761,063 +0.81(+20.58%)
Oct 22, 2002 4.059 4.350 3.902 3.956 3,263,369 -0.16(-3.82%)
Oct 21, 2002 3.823 4.160 3.814 4.113 1,397,567 +0.29(+7.63%)
Oct 18, 2002 3.933 3.947 3.790 3.821 1,149,180 -0.11(-2.85%)
Oct 17, 2002 3.808 3.965 3.808 3.933 1,199,571 +0.26(+7.02%)
Oct 16, 2002 3.938 3.938 3.622 3.675 2,185,984 -0.26(-6.61%)
Oct 15, 2002 3.745 3.947 3.689 3.936 1,329,785 +0.35(+9.82%)
Oct 14, 2002 3.476 3.664 3.431 3.583 965,900 +0.05(+1.33%)
Oct 11, 2002 3.308 3.680 3.308 3.536 2,018,312 +0.30(+9.13%)
Oct 10, 2002 3.164 3.274 3.063 3.240 3,138,060 +0.08(+2.41%)
Oct 09, 2002 3.539 3.539 3.117 3.164 3,150,546 -0.43(-11.98%)
Oct 08, 2002 3.534 3.655 3.449 3.595 1,531,794 +0.06(+1.71%)
Oct 07, 2002 3.566 3.599 3.476 3.534 1,568,807 -0.05(-1.50%)
Oct 04, 2002 3.801 3.913 3.566 3.588 1,909,949 -0.14(-3.73%)
Oct 03, 2002 3.859 3.859 3.599 3.727 3,019,441 -0.13(-3.37%)
Oct 02, 2002 4.059 4.193 3.855 3.857 1,621,873 -0.24(-5.81%)
Oct 01, 2002 3.947 4.115 3.781 4.095 1,948,300 +0.13(+3.16%)
Sep 30, 2002 3.879 4.003 3.642 3.969 2,020,987 +0.09(+2.31%)
Sep 27, 2002 4.306 4.312 3.857 3.879 3,677,644 -0.57(-12.89%)
Sep 26, 2002 4.315 4.514 4.315 4.454 1,227,665 +0.16(+3.76%)
Sep 25, 2002 4.373 4.496 4.158 4.292 2,167,255 -0.07(-1.64%)
Sep 24, 2002 4.586 4.586 4.205 4.364 3,032,373 -0.28(-6.08%)
Sep 23, 2002 4.720 4.734 4.563 4.646 787,971 -0.13(-2.72%)
Sep 20, 2002 4.821 4.889 4.711 4.776 817,403 +0.02(+0.52%)
Sep 19, 2002 4.839 4.929 4.741 4.752 731,337 -0.14(-2.93%)
Sep 18, 2002 4.947 4.967 4.765 4.895 1,051,966 -0.13(-2.63%)
Sep 17, 2002 5.180 5.225 5.023 5.028 1,229,449 -0.03(-0.53%)
Sep 16, 2002 5.001 5.070 4.938 5.055 793,768 +0.04(+0.85%)
Sep 13, 2002 5.046 5.046 4.938 5.012 133,781 -0.06(-1.11%)
Sep 12, 2002 5.090 5.095 4.933 5.068 717,513 -0.05(-0.96%)
Sep 11, 2002 5.117 5.191 5.068 5.117 358,979 +0.02(+0.44%)
Sep 10, 2002 5.225 5.263 4.938 5.095 2,348,751 -0.39(-7.19%)
Sep 09, 2002 5.404 5.528 5.285 5.490 952,522 +0.04(+0.70%)
Sep 06, 2002 5.158 5.483 5.158 5.451 798,673 +0.35(+6.81%)
Sep 05, 2002 5.416 5.416 5.104 5.104 696,999 -0.35(-6.49%)
Sep 04, 2002 5.292 5.472 5.129 5.458 1,311,055 +0.17(+3.14%)
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.