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 (%)
Jul 31, 2017	81.86	81.88	80.57	80.62	1,325,232	-1.03(-1.26%)
Jul 28, 2017	82.84	83.23	80.84	81.65	1,824,471	-1.57(-1.89%)
Jul 27, 2017	82.31	83.66	80.06	83.22	2,600,599	+0.25(+0.30%)
Jul 26, 2017	80.66	83.94	78.89	82.97	3,038,237	+0.56(+0.68%)
Jul 25, 2017	82.81	83.55	82.22	82.41	1,228,413	+0.11(+0.14%)
Jul 24, 2017	83.42	83.46	82.25	82.30	933,461	-1.17(-1.41%)
Jul 21, 2017	84.08	84.35	83.31	83.47	996,790	-0.80(-0.95%)
Jul 20, 2017	85.37	85.37	84.10	84.28	1,054,648	-1.11(-1.30%)
Jul 19, 2017	85.65	85.92	84.81	85.38	1,086,423	-0.45(-0.53%)
Jul 18, 2017	86.78	86.94	85.63	85.84	1,003,180	-1.26(-1.44%)
Jul 17, 2017	87.69	87.97	86.87	87.10	1,020,438	-0.52(-0.59%)
Jul 14, 2017	88.91	89.09	87.44	87.62	964,235	-1.05(-1.18%)
Jul 13, 2017	89.19	90.57	88.65	88.67	1,180,744	-0.84(-0.94%)
Jul 12, 2017	87.49	89.62	87.22	89.51	1,243,229	+2.89(+3.34%)
Jul 11, 2017	87.64	88.19	86.57	86.61	1,155,744	-1.30(-1.47%)
Jul 10, 2017	88.02	88.70	87.79	87.91	1,370,928	-0.90(-1.01%)
Jul 07, 2017	86.72	88.89	86.65	88.81	1,191,629	+2.36(+2.72%)
Jul 06, 2017	86.07	87.12	85.35	86.45	1,154,214	+0.11(+0.13%)
Jul 05, 2017	85.58	87.37	85.24	86.34	1,122,941	+1.00(+1.17%)

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.