Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

44.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2004 5.393 5.651 5.368 5.530 1,634,806 +0.14(+2.54%)
Mar 30, 2004 5.404 5.465 5.315 5.393 1,773,046 -0.04(-0.74%)
Mar 29, 2004 5.393 5.476 5.393 5.434 2,201,146 +0.12(+2.19%)
Mar 26, 2004 5.203 5.431 5.178 5.317 1,064,898 +0.11(+2.20%)
Mar 25, 2004 5.079 5.207 5.075 5.203 2,942,740 +0.17(+3.43%)
Mar 24, 2004 5.113 5.144 5.001 5.030 1,371,257 -0.11(-2.05%)
Mar 23, 2004 5.191 5.294 5.135 5.135 4,428,157 +0.00(+0.00%)
Mar 22, 2004 5.263 5.263 5.102 5.135 1,722,209 -0.13(-2.55%)
Mar 19, 2004 5.283 5.303 5.232 5.270 695,216 -0.01(-0.21%)
Mar 18, 2004 5.407 5.427 5.216 5.281 1,216,516 -0.19(-3.52%)
Mar 17, 2004 5.326 5.490 5.252 5.474 2,001,812 +0.30(+5.81%)
Mar 16, 2004 5.317 5.355 5.158 5.173 1,474,268 -0.12(-2.25%)
Mar 15, 2004 5.516 5.566 5.236 5.292 1,957,664 -0.12(-2.16%)
Mar 12, 2004 5.252 5.434 5.252 5.409 1,810,505 +0.21(+4.10%)
Mar 11, 2004 5.467 5.467 5.196 5.196 1,663,346 -0.27(-4.96%)
Mar 10, 2004 5.499 5.651 5.451 5.467 1,099,235 +0.01(+0.25%)
Mar 09, 2004 5.678 5.678 5.395 5.454 2,332,698 -0.22(-3.95%)
Mar 08, 2004 5.738 5.853 5.673 5.678 978,386 -0.09(-1.63%)
Mar 05, 2004 5.774 5.819 5.721 5.772 470,909 -0.01(-0.23%)
Mar 04, 2004 5.741 5.830 5.732 5.786 874,037 +0.05(+0.86%)
Mar 03, 2004 5.741 5.774 5.664 5.736 1,258,880 -0.01(-0.16%)
Mar 02, 2004 5.891 5.913 5.745 5.745 1,101,911 -0.11(-1.84%)
Mar 01, 2004 5.759 5.875 5.754 5.853 1,439,485 +0.08(+1.40%)
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%)
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.