Skip to main content

Alaska Air Group (NY: ALK )

43.16 +1.15 (+2.74%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 03, 2023 53.07 53.74 52.96 53.19 636,720 +0.01(+0.02%)
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%)
Jun 01, 2023 45.09 45.30 44.36 44.84 1,020,908 -0.09(-0.20%)
May 31, 2023 45.75 45.75 44.42 44.93 1,484,917 -0.28(-0.62%)
May 30, 2023 45.30 45.99 45.08 45.21 1,430,308 +0.11(+0.24%)
May 26, 2023 45.30 45.76 45.02 45.10 1,098,936 -0.02(-0.04%)
May 25, 2023 44.08 45.14 44.00 45.12 1,215,794 +1.09(+2.48%)
May 24, 2023 44.38 44.52 43.35 44.03 1,087,227 -0.80(-1.78%)
May 23, 2023 44.86 45.81 44.75 44.83 1,135,876 -0.09(-0.20%)
May 22, 2023 44.80 45.12 44.26 44.92 1,367,779 +0.40(+0.90%)
May 19, 2023 45.25 45.30 44.14 44.52 1,007,898 -0.60(-1.33%)
May 18, 2023 45.25 45.51 44.72 45.12 1,231,674 -0.13(-0.29%)
May 17, 2023 43.16 45.33 43.10 45.25 2,223,398 +2.61(+6.12%)
May 16, 2023 43.17 43.30 42.57 42.64 1,337,329 -0.70(-1.62%)
May 15, 2023 42.86 43.39 42.63 43.34 1,287,636 +0.62(+1.45%)
May 12, 2023 43.21 43.26 42.27 42.72 1,043,473 -0.33(-0.77%)
May 11, 2023 43.02 43.25 42.68 43.05 1,276,284 -0.06(-0.14%)
May 10, 2023 44.63 44.66 42.47 43.11 1,225,591 -0.79(-1.80%)
May 09, 2023 43.45 44.20 43.07 43.90 1,506,390 +0.44(+1.01%)
May 08, 2023 43.33 43.66 42.93 43.46 1,394,257 +0.30(+0.70%)
May 05, 2023 42.58 43.39 42.40 43.16 1,366,231 +1.07(+2.54%)
May 04, 2023 43.16 43.30 41.69 42.09 1,824,113 -1.38(-3.17%)
May 03, 2023 43.45 44.40 43.11 43.47 1,574,052 +0.10(+0.23%)
May 02, 2023 43.06 43.42 42.13 43.37 1,724,060 -0.12(-0.28%)
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.