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 (%)
Jul 31, 2023	48.10	48.71	48.04	48.63	1,476,073	+0.51(+1.06%)
Jul 28, 2023	47.45	48.48	47.34	48.12	1,843,660	+0.98(+2.08%)
Jul 27, 2023	47.30	47.53	46.60	47.14	3,421,916	-0.72(-1.50%)
Jul 26, 2023	48.06	48.43	47.13	47.86	3,408,942	-0.32(-0.66%)
Jul 25, 2023	50.36	50.50	46.45	48.18	9,776,699	-5.15(-9.66%)
Jul 24, 2023	53.65	53.94	53.20	53.33	2,070,631	-0.82(-1.51%)
Jul 21, 2023	54.36	54.66	53.76	54.15	1,040,787	+0.07(+0.13%)
Jul 20, 2023	54.09	54.20	52.73	54.08	1,616,614	-0.35(-0.64%)
Jul 19, 2023	53.26	54.47	52.83	54.43	1,477,676	+1.01(+1.89%)
Jul 18, 2023	52.42	53.45	52.42	53.42	1,210,580	+1.26(+2.42%)
Jul 17, 2023	52.22	52.63	51.77	52.16	1,236,536	-0.20(-0.38%)
Jul 14, 2023	54.06	54.06	52.06	52.36	2,091,749	-1.98(-3.64%)
Jul 13, 2023	57.15	57.18	54.29	54.34	2,859,608	-1.65(-2.95%)
Jul 12, 2023	56.76	57.10	55.76	55.99	1,983,870	-0.35(-0.62%)
Jul 11, 2023	55.61	56.48	55.48	56.34	1,468,312	+0.79(+1.42%)
Jul 10, 2023	53.75	55.57	53.75	55.55	1,940,353	+1.80(+3.35%)
Jul 07, 2023	52.97	54.47	52.81	53.75	1,643,289	+0.96(+1.82%)
Jul 06, 2023	53.18	53.32	52.26	52.79	938,144	-0.86(-1.60%)
Jul 05, 2023	52.92	54.29	52.50	53.65	1,517,692	+0.46(+0.86%)

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.