Stock Quote

Alaska Air Group (NY: ALK )

51.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.925 6.980 6.822 6.822 624,000 -0.07(-1.02%)
Dec 30, 2003 6.985 6.985 6.875 6.893 358,000 -0.09(-1.32%)
Dec 29, 2003 6.950 7.020 6.912 6.985 497,200 +0.07(+1.05%)
Dec 26, 2003 6.912 6.963 6.912 6.912 146,000 -0.03(-0.47%)
Dec 24, 2003 6.938 6.957 6.850 6.945 522,000 +0.06(+0.87%)
Dec 23, 2003 6.810 6.885 6.798 6.885 577,600 +0.08(+1.10%)
Dec 22, 2003 6.750 6.810 6.680 6.810 650,000 +0.00(+0.04%)
Dec 19, 2003 6.825 6.855 6.750 6.808 750,000 +0.01(+0.11%)
Dec 18, 2003 6.647 6.815 6.622 6.800 1,054,800 +0.18(+2.68%)
Dec 17, 2003 6.678 6.683 6.548 6.622 1,479,200 -0.05(-0.79%)
Dec 16, 2003 6.545 6.688 6.438 6.675 2,048,000 +0.19(+2.97%)
Dec 15, 2003 6.763 6.775 6.482 6.482 946,000 -0.18(-2.70%)
Dec 12, 2003 6.633 6.787 6.585 6.662 774,000 +0.04(+0.64%)
Dec 11, 2003 6.250 6.620 6.250 6.620 1,130,800 +0.38(+6.13%)
Dec 10, 2003 6.438 6.438 6.195 6.237 947,200 -0.14(-2.16%)
Dec 09, 2003 6.463 6.478 6.383 6.375 1,159,200 -0.03(-0.51%)
Dec 08, 2003 6.495 6.497 6.308 6.407 1,170,400 +0.04(+0.63%)
Dec 05, 2003 6.600 6.600 6.205 6.367 1,497,600 -0.23(-3.52%)
Dec 04, 2003 6.750 6.750 6.430 6.600 841,200 -0.11(-1.68%)
Dec 03, 2003 6.965 6.965 6.688 6.713 1,383,600 -0.26(-3.76%)
Dec 02, 2003 7.202 7.202 6.968 6.975 656,000 -0.29(-3.96%)
Dec 01, 2003 7.275 7.287 7.178 7.263 878,000 +0.07(+1.01%)
Nov 28, 2003 7.188 7.255 7.170 7.190 245,600 -0.01(-0.21%)
Nov 26, 2003 7.272 7.272 7.005 7.205 598,000 -0.02(-0.24%)
Nov 25, 2003 7.213 7.228 7.168 7.223 506,400 +0.10(+1.40%)
Nov 24, 2003 6.865 7.122 6.862 7.122 1,716,000 +0.26(+3.83%)
Nov 21, 2003 6.728 6.862 6.680 6.860 2,449,600 +0.20(+2.93%)
Nov 20, 2003 6.525 6.700 6.485 6.665 863,200 +0.07(+0.98%)
Nov 19, 2003 6.625 6.675 6.535 6.600 860,800 -0.03(-0.38%)
Nov 18, 2003 6.737 6.737 6.582 6.625 660,400 -0.10(-1.49%)
Nov 17, 2003 6.848 6.848 6.697 6.725 872,000 -0.16(-2.32%)
Nov 14, 2003 6.940 6.997 6.862 6.885 616,400 -0.07(-0.94%)
Nov 13, 2003 6.985 7.013 6.940 6.950 929,600 -0.07(-1.03%)
Nov 12, 2003 6.870 7.035 6.870 7.022 884,000 +0.09(+1.37%)
Nov 11, 2003 6.970 6.970 6.907 6.928 1,055,200 -0.04(-0.61%)
Nov 10, 2003 7.110 7.120 6.970 6.970 1,594,400 -0.14(-1.97%)
Nov 07, 2003 7.195 7.195 7.103 7.110 780,400 -0.03(-0.49%)
Nov 06, 2003 7.037 7.145 6.990 7.145 790,800 +0.10(+1.49%)
Nov 05, 2003 7.037 7.062 6.960 7.040 580,400 +0.00(+0.04%)
Nov 04, 2003 7.027 7.098 7.008 7.037 1,340,424 -0.06(-0.85%)
Nov 03, 2003 7.147 7.150 7.088 7.098 1,127,600 -0.10(-1.39%)
Oct 31, 2003 7.325 7.340 7.190 7.197 1,016,800 -0.16(-2.14%)
Oct 30, 2003 7.362 7.362 7.272 7.355 626,000 +0.02(+0.24%)
Oct 29, 2003 7.268 7.407 7.268 7.338 1,300,800 +0.07(+1.00%)
Oct 28, 2003 7.138 7.255 7.138 7.265 1,008,800 +0.19(+2.69%)
Oct 27, 2003 6.925 7.103 6.912 7.075 1,031,200 +0.26(+3.85%)
Oct 24, 2003 6.825 6.838 6.755 6.812 1,371,600 -0.10(-1.45%)
Oct 23, 2003 7.112 7.138 6.888 6.912 2,277,600 -0.28(-3.83%)
Oct 22, 2003 7.375 7.375 7.000 7.188 2,477,600 -0.54(-6.96%)
Oct 21, 2003 7.875 7.935 7.690 7.725 2,276,000 +0.00(+0.00%)
Oct 20, 2003 7.522 7.725 7.518 7.725 641,200 +0.21(+2.73%)
Oct 17, 2003 7.715 7.723 7.508 7.520 938,800 -0.22(-2.87%)
Oct 16, 2003 7.750 7.763 7.728 7.742 698,800 -0.00(-0.06%)
Oct 15, 2003 7.822 7.835 7.718 7.747 729,600 -0.07(-0.83%)
Oct 14, 2003 7.848 7.907 7.812 7.812 1,108,800 -0.11(-1.33%)
Oct 13, 2003 7.690 7.925 7.690 7.918 872,800 +0.23(+2.92%)
Oct 10, 2003 7.737 7.870 7.685 7.692 2,204,800 -0.21(-2.63%)
Oct 09, 2003 7.763 7.950 7.737 7.900 3,484,400 +0.27(+3.50%)
Oct 08, 2003 7.562 7.643 7.537 7.633 1,495,200 +0.02(+0.30%)
Oct 07, 2003 7.562 7.610 7.485 7.610 4,487,600 +0.05(+0.63%)
Oct 06, 2003 7.430 7.562 7.425 7.562 1,230,800 +0.13(+1.78%)
Oct 03, 2003 7.305 7.463 7.280 7.430 956,000 +0.25(+3.41%)
Oct 02, 2003 7.152 7.237 7.130 7.185 583,600 -0.01(-0.07%)
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.