Indicators

Alaska Air Group (NY: ALK )

43.29 +0.12 (+0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	64.18	64.55	61.34	61.90	2,452,729	-2.92(-4.50%)
Jan 29, 2015	62.74	65.12	62.40	64.81	2,156,527	+2.16(+3.45%)
Jan 28, 2015	64.29	64.34	62.40	62.65	1,338,551	-0.91(-1.43%)
Jan 27, 2015	63.26	64.55	62.87	63.56	1,684,358	-0.67(-1.05%)
Jan 26, 2015	62.72	64.30	62.61	64.24	2,627,780	+1.63(+2.61%)
Jan 23, 2015	62.11	63.75	61.74	62.61	2,066,138	+0.65(+1.05%)
Jan 22, 2015	61.01	62.01	58.87	61.96	3,106,888	+2.70(+4.56%)
Jan 21, 2015	58.73	59.46	58.16	59.26	2,529,706	+0.35(+0.59%)
Jan 20, 2015	57.82	59.11	57.55	58.91	1,668,281	+2.05(+3.61%)
Jan 16, 2015	55.71	56.93	55.23	56.86	1,774,836	+0.80(+1.43%)
Jan 15, 2015	56.12	56.63	55.27	56.06	1,776,090	-0.06(-0.11%)
Jan 14, 2015	55.29	56.54	54.89	56.12	1,707,648	+0.12(+0.21%)
Jan 13, 2015	56.11	57.45	55.25	56.00	1,850,375	+0.73(+1.32%)
Jan 12, 2015	55.33	55.75	54.74	55.27	1,206,468	+0.80(+1.47%)
Jan 09, 2015	55.31	55.44	54.45	54.47	1,082,433	-0.88(-1.60%)
Jan 08, 2015	54.72	56.05	54.44	55.36	1,861,642	+0.94(+1.73%)
Jan 07, 2015	53.86	54.72	53.63	54.42	1,140,234	+0.82(+1.53%)
Jan 06, 2015	54.52	54.98	52.63	53.60	1,657,634	-0.64(-1.18%)
Jan 05, 2015	55.46	55.51	53.98	54.24	1,413,248	-0.78(-1.43%)

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.