Indicators

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.