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 (%)
Jun 30, 2023 52.54 53.40 52.23 53.18 1,555,282 +0.91(+1.74%)
Jun 29, 2023 52.57 53.09 52.13 52.27 1,291,715 -0.17(-0.32%)
Jun 28, 2023 52.13 52.51 51.83 52.44 1,223,889 +0.51(+0.98%)
Jun 27, 2023 50.35 52.28 50.14 51.93 1,560,368 +1.97(+3.94%)
Jun 26, 2023 49.72 50.30 49.05 49.96 961,293 +0.71(+1.44%)
Jun 23, 2023 48.75 49.89 48.63 49.25 2,434,231 -0.42(-0.85%)
Jun 22, 2023 49.21 49.79 48.78 49.67 1,611,155 +0.09(+0.18%)
Jun 21, 2023 49.34 49.84 49.02 49.58 1,288,012 +0.07(+0.14%)
Jun 20, 2023 49.96 50.16 49.33 49.51 1,366,574 -0.91(-1.80%)
Jun 16, 2023 50.64 50.98 50.06 50.42 1,688,629 +0.08(+0.16%)
Jun 15, 2023 50.06 50.38 49.76 50.34 1,466,073 -0.10(-0.20%)
Jun 14, 2023 50.90 51.02 50.02 50.44 1,515,936 -0.38(-0.75%)
Jun 13, 2023 49.79 50.82 49.75 50.82 2,024,695 +1.24(+2.50%)
Jun 12, 2023 49.10 50.00 49.03 49.58 1,147,859 +0.93(+1.91%)
Jun 09, 2023 48.82 49.27 48.65 48.65 2,033,025 +0.00(+0.00%)
Jun 08, 2023 48.09 48.87 48.05 48.65 1,131,728 +0.29(+0.60%)
Jun 07, 2023 47.74 48.41 47.49 48.36 1,172,147 +0.90(+1.90%)
Jun 06, 2023 45.98 47.53 45.80 47.46 1,092,765 +1.18(+2.55%)
Jun 05, 2023 46.04 46.33 45.51 46.28 824,044 +0.18(+0.39%)
Jun 02, 2023 45.43 46.48 45.21 46.10 1,274,652 +1.26(+2.81%)
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.