Indicators

Alaska Air Group (NY: ALK )

43.29 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	58.91	59.65	58.41	59.21	1,607,473	+0.53(+0.90%)
Dec 28, 2018	59.27	59.96	57.93	58.68	1,388,977	-0.42(-0.71%)
Dec 27, 2018	58.47	59.10	56.94	59.10	1,114,629	-0.05(-0.08%)
Dec 26, 2018	56.42	59.16	56.10	59.15	1,515,070	+3.12(+5.57%)
Dec 24, 2018	57.20	57.41	55.87	56.03	881,587	-1.71(-2.97%)
Dec 21, 2018	59.12	59.92	57.55	57.74	2,291,119	-1.30(-2.21%)
Dec 20, 2018	59.84	60.32	57.77	59.04	2,082,594	-1.31(-2.18%)
Dec 19, 2018	61.06	61.79	59.77	60.36	1,402,767	-0.61(-1.01%)
Dec 18, 2018	60.64	61.48	60.40	60.97	1,791,113	+1.33(+2.24%)
Dec 17, 2018	60.41	60.85	59.28	59.64	1,489,973	-0.98(-1.62%)
Dec 14, 2018	58.98	61.85	58.87	60.62	2,419,277	+0.93(+1.57%)
Dec 13, 2018	60.40	60.81	59.55	59.68	3,768,138	-0.66(-1.10%)
Dec 12, 2018	61.34	61.57	59.99	60.35	2,996,917	-0.40(-0.66%)
Dec 11, 2018	62.47	62.62	60.55	60.75	2,197,194	-1.02(-1.65%)
Dec 10, 2018	63.19	63.85	61.17	61.77	2,539,348	-1.42(-2.25%)
Dec 07, 2018	66.95	67.35	62.69	63.19	2,438,188	-4.54(-6.71%)
Dec 06, 2018	67.61	68.14	66.96	67.73	2,791,312	-0.41(-0.60%)
Dec 04, 2018	69.81	70.55	67.30	68.14	4,690,665	-2.73(-3.86%)

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.