Skip to main content

Alaska Air Group (NY: ALK )

42.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 50.33 51.35 50.08 51.34 1,377,814 +1.18(+2.35%)
Jan 30, 2023 50.58 51.58 50.03 50.16 1,112,388 -0.86(-1.69%)
Jan 27, 2023 50.76 51.50 50.50 51.02 2,094,752 -0.30(-0.58%)
Jan 26, 2023 51.22 51.81 49.88 51.32 3,012,090 +0.27(+0.53%)
Jan 25, 2023 49.50 51.10 49.41 51.05 2,362,386 +1.32(+2.65%)
Jan 24, 2023 49.80 50.72 45.06 49.73 1,183,438 -0.37(-0.74%)
Jan 23, 2023 50.00 50.38 49.66 50.10 961,537 +0.28(+0.56%)
Jan 20, 2023 49.73 50.23 49.33 49.82 1,162,042 +0.42(+0.85%)
Jan 19, 2023 48.66 49.52 48.08 49.40 1,300,655 +0.09(+0.18%)
Jan 18, 2023 51.27 51.46 49.29 49.31 1,746,761 -0.99(-1.97%)
Jan 17, 2023 50.22 50.53 49.87 50.30 1,425,094 +0.01(+0.02%)
Jan 13, 2023 48.11 50.33 48.05 50.29 2,466,330 +0.89(+1.80%)
Jan 12, 2023 48.46 49.47 47.98 49.40 1,591,276 +1.70(+3.56%)
Jan 11, 2023 47.12 48.05 47.00 47.70 1,246,835 +0.40(+0.85%)
Jan 10, 2023 45.49 47.37 45.44 47.30 1,346,732 +1.58(+3.46%)
Jan 09, 2023 45.50 46.17 45.36 45.72 1,217,455 +0.44(+0.97%)
Jan 06, 2023 44.06 45.37 43.87 45.28 1,238,385 +1.17(+2.65%)
Jan 05, 2023 43.87 44.33 43.61 44.11 1,156,852 -0.19(-0.43%)
Jan 04, 2023 42.59 44.63 42.44 44.30 1,414,362 +2.14(+5.08%)
Jan 03, 2023 43.52 43.72 41.77 42.16 1,511,995 -0.78(-1.82%)
Dec 30, 2022 42.42 43.05 42.37 42.94 967,646 +0.13(+0.30%)
Dec 29, 2022 41.49 42.82 41.41 42.81 1,374,589 +1.51(+3.66%)
Dec 28, 2022 42.04 42.58 41.29 41.30 1,681,818 -0.96(-2.27%)
Dec 27, 2022 42.87 43.02 41.88 42.26 1,878,414 -1.05(-2.42%)
Dec 23, 2022 42.86 43.45 42.60 43.31 970,316 +0.43(+1.00%)
Dec 22, 2022 43.41 43.63 42.11 42.88 1,141,402 -0.98(-2.23%)
Dec 21, 2022 43.67 44.30 43.50 43.86 1,127,329 +0.79(+1.83%)
Dec 20, 2022 42.89 43.55 42.84 43.07 1,135,744 +0.17(+0.40%)
Dec 19, 2022 44.23 44.59 42.88 42.90 1,456,945 -1.32(-2.99%)
Dec 16, 2022 43.41 44.51 43.27 44.22 3,204,891 +0.49(+1.12%)
Dec 15, 2022 45.12 45.29 43.56 43.73 1,822,619 -2.01(-4.39%)
Dec 14, 2022 45.81 46.44 45.13 45.74 1,538,854 +0.46(+1.02%)
Dec 13, 2022 47.20 47.50 44.42 45.28 2,196,077 -0.47(-1.03%)
Dec 12, 2022 44.59 45.76 44.38 45.75 1,094,926 +1.19(+2.67%)
Dec 09, 2022 43.76 44.68 43.72 44.56 1,201,354 +0.50(+1.13%)
Dec 08, 2022 44.67 45.04 43.71 44.06 1,217,418 -0.22(-0.50%)
Dec 07, 2022 45.89 45.90 44.26 44.28 947,588 -2.02(-4.36%)
Dec 06, 2022 46.83 47.29 45.68 46.30 1,291,986 -0.41(-0.88%)
Dec 05, 2022 46.90 47.45 46.54 46.71 1,049,287 +0.01(+0.02%)
Dec 02, 2022 46.83 46.90 46.49 46.70 1,020,958 -0.71(-1.50%)
Dec 01, 2022 47.58 47.99 47.31 47.41 878,675 -0.03(-0.06%)
Nov 30, 2022 46.60 47.45 46.06 47.44 1,005,350 +0.81(+1.74%)
Nov 29, 2022 45.94 46.72 45.82 46.63 1,390,460 +0.85(+1.86%)
Nov 28, 2022 46.47 46.73 45.69 45.78 1,201,828 -1.12(-2.39%)
Nov 25, 2022 46.25 47.22 46.25 46.90 484,320 +0.56(+1.21%)
Nov 23, 2022 46.00 46.63 45.90 46.34 941,702 +0.38(+0.83%)
Nov 22, 2022 46.29 46.58 45.74 45.96 953,840 -0.34(-0.73%)
Nov 21, 2022 46.51 47.21 46.14 46.30 1,110,605 -0.38(-0.81%)
Nov 18, 2022 46.85 47.47 45.95 46.68 1,056,999 +0.80(+1.74%)
Nov 17, 2022 44.88 45.88 44.68 45.88 715,256 +0.20(+0.44%)
Nov 16, 2022 46.40 46.40 45.49 45.68 991,779 -1.17(-2.50%)
Nov 15, 2022 46.92 47.67 46.42 46.85 1,483,676 +0.58(+1.25%)
Nov 14, 2022 46.66 47.57 46.21 46.27 1,119,542 -0.98(-2.07%)
Nov 11, 2022 47.21 47.60 46.60 47.25 1,298,332 +0.31(+0.66%)
Nov 10, 2022 45.66 47.14 45.44 46.94 1,794,116 +2.70(+6.10%)
Nov 09, 2022 44.66 45.13 44.13 44.24 1,021,085 -0.88(-1.95%)
Nov 08, 2022 45.06 45.48 44.69 45.12 1,093,526 +0.08(+0.18%)
Nov 07, 2022 45.40 45.50 44.13 45.04 1,128,708 +0.18(+0.40%)
Nov 04, 2022 44.70 45.40 44.04 44.86 1,213,966 +1.02(+2.33%)
Nov 03, 2022 42.88 44.16 42.34 43.84 1,360,451 +0.28(+0.64%)
Nov 02, 2022 44.09 43.54 43.56 2,198,606 -0.96(-2.16%)
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.