Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2023 37.93 39.85 37.90 39.73 2,610,784 +1.92(+5.08%)
Nov 30, 2023 37.79 37.98 37.23 37.81 1,999,557 +0.27(+0.72%)
Nov 29, 2023 37.22 37.74 37.18 37.54 2,016,945 +0.69(+1.87%)
Nov 28, 2023 36.70 36.95 36.31 36.85 1,171,483 +0.01(+0.03%)
Nov 27, 2023 36.83 37.22 36.68 36.84 1,714,182 -0.36(-0.97%)
Nov 24, 2023 37.06 37.30 36.82 37.20 568,452 +0.27(+0.73%)
Nov 22, 2023 37.49 37.98 36.74 36.93 1,427,485 +0.27(+0.74%)
Nov 21, 2023 36.99 37.04 36.31 36.66 1,407,038 -0.65(-1.74%)
Nov 20, 2023 36.65 37.53 36.45 37.31 1,885,640 +0.55(+1.50%)
Nov 17, 2023 36.63 36.95 36.22 36.76 2,396,894 +0.56(+1.55%)
Nov 16, 2023 36.92 37.37 36.09 36.20 2,258,536 -0.81(-2.19%)
Nov 15, 2023 36.33 37.77 36.32 37.01 3,068,693 +0.92(+2.55%)
Nov 14, 2023 35.28 36.27 35.02 36.09 2,867,644 +1.74(+5.07%)
Nov 13, 2023 34.00 34.67 33.73 34.35 1,963,075 +0.09(+0.26%)
Nov 10, 2023 33.53 34.40 33.40 34.26 2,980,873 +0.76(+2.27%)
Nov 09, 2023 34.20 34.30 33.11 33.50 2,789,767 -0.42(-1.24%)
Nov 08, 2023 33.36 34.18 33.35 33.92 2,587,871 +0.76(+2.29%)
Nov 07, 2023 33.02 33.36 32.67 33.16 1,701,166 +0.32(+0.97%)
Nov 06, 2023 33.58 33.74 32.51 32.84 1,885,153 -0.72(-2.15%)
Nov 03, 2023 32.91 33.81 32.83 33.56 3,087,989 +1.44(+4.48%)
Nov 02, 2023 31.55 32.15 31.44 32.12 2,331,934 +1.04(+3.35%)
Nov 01, 2023 31.62 31.67 30.75 31.08 2,340,881 -0.55(-1.74%)
Oct 31, 2023 31.71 31.80 31.09 31.63 2,357,700 -0.17(-0.53%)
Oct 30, 2023 31.56 31.81 31.25 31.80 2,265,472 +0.55(+1.76%)
Oct 27, 2023 31.95 31.95 31.03 31.25 2,099,262 -0.52(-1.64%)
Oct 26, 2023 31.61 32.22 31.16 31.77 3,190,888 +0.15(+0.47%)
Oct 25, 2023 31.71 31.97 31.48 31.62 1,838,646 -0.24(-0.75%)
Oct 24, 2023 32.59 32.74 31.63 31.86 3,044,792 -0.70(-2.15%)
Oct 23, 2023 32.10 33.40 31.91 32.56 4,202,253 +0.54(+1.69%)
Oct 20, 2023 32.08 32.44 31.86 32.02 3,180,673 -0.14(-0.44%)
Oct 19, 2023 33.10 33.10 31.73 32.16 4,916,748 -0.50(-1.53%)
Oct 18, 2023 33.92 33.95 32.60 32.66 4,498,240 -1.79(-5.20%)
Oct 17, 2023 34.25 34.79 34.18 34.45 1,818,586 +0.15(+0.44%)
Oct 16, 2023 33.33 34.38 33.16 34.30 2,449,009 +1.23(+3.72%)
Oct 13, 2023 33.29 33.46 32.82 33.07 2,154,745 -0.57(-1.69%)
Oct 12, 2023 34.84 34.84 33.28 33.64 2,393,323 -0.91(-2.63%)
Oct 11, 2023 35.00 35.48 34.19 34.55 1,590,309 -0.38(-1.09%)
Oct 10, 2023 34.89 35.43 34.62 34.93 1,578,840 +0.48(+1.39%)
Oct 09, 2023 34.15 34.63 33.31 34.45 2,995,702 -0.62(-1.77%)
Oct 06, 2023 35.40 35.82 34.97 35.07 2,645,802 -0.61(-1.71%)
Oct 05, 2023 36.43 36.51 35.42 35.68 2,544,469 -0.45(-1.25%)
Oct 04, 2023 35.90 36.51 35.52 36.13 2,362,484 +0.33(+0.92%)
Oct 03, 2023 36.67 36.78 35.58 35.80 2,504,936 -1.03(-2.80%)
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.