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 (%)
Dec 29, 2023	39.60	39.84	38.98	39.07	2,097,906	-0.85(-2.13%)
Dec 28, 2023	39.33	39.96	39.20	39.92	1,913,696	+0.25(+0.63%)
Dec 27, 2023	40.02	40.26	39.64	39.67	1,966,968	-0.49(-1.22%)
Dec 26, 2023	40.50	41.22	40.15	40.16	2,698,141	-0.52(-1.28%)
Dec 22, 2023	40.50	41.13	40.45	40.68	2,276,571	+0.09(+0.22%)
Dec 21, 2023	40.67	41.06	40.41	40.59	2,963,648	+0.50(+1.25%)
Dec 20, 2023	40.00	41.10	39.80	40.09	3,425,063	-0.11(-0.27%)
Dec 19, 2023	39.50	40.59	39.29	40.20	4,151,297	+0.93(+2.37%)
Dec 18, 2023	38.45	39.52	38.01	39.27	3,540,269	+0.32(+0.82%)
Dec 15, 2023	38.94	39.25	38.43	38.95	34,200,220	-0.21(-0.54%)
Dec 14, 2023	39.20	39.32	38.35	39.16	4,972,155	+0.53(+1.37%)
Dec 13, 2023	36.90	38.65	36.22	38.63	4,631,853	+1.32(+3.54%)
Dec 12, 2023	36.00	37.72	35.73	37.31	4,301,121	+1.56(+4.36%)
Dec 11, 2023	35.65	36.06	35.00	35.75	3,465,242	+0.14(+0.39%)
Dec 08, 2023	35.96	36.08	35.41	35.61	4,252,261	-0.36(-1.00%)
Dec 07, 2023	36.00	36.32	35.02	35.97	6,060,160	+0.30(+0.84%)
Dec 06, 2023	36.00	37.24	35.61	35.67	6,040,335	+0.10(+0.28%)
Dec 05, 2023	34.30	35.91	34.29	35.57	9,819,693	+1.49(+4.37%)
Dec 04, 2023	33.67	34.28	32.00	34.08	22,636,488	-5.65(-14.22%)

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.