Alaska Air Group (NY: ALK )

70.57 USD +0.35 (+0.50%)
Official Closing Price Updated: 4:17 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 70.52 70.83 67.76 70.22 3,011,787 -1.08(-1.51%)
Apr 12, 2021 72.00 72.47 70.66 71.30 1,024,628 -1.33(-1.83%)
Apr 09, 2021 72.70 72.95 71.59 72.63 909,500 -0.06(-0.08%)
Apr 08, 2021 71.78 72.95 70.36 72.69 1,278,159 +0.33(+0.46%)
Apr 07, 2021 73.70 74.25 71.72 72.36 1,246,767 -1.38(-1.87%)
Apr 06, 2021 72.44 73.90 71.85 73.74 2,763,828 +2.65(+3.73%)
Apr 05, 2021 70.74 72.75 70.49 71.09 1,427,167 +1.60(+2.30%)
Apr 01, 2021 69.67 70.44 68.95 69.49 810,300 +0.28(+0.40%)
Mar 31, 2021 70.02 70.05 68.57 69.21 1,184,381 -0.73(-1.04%)
Mar 30, 2021 68.01 70.34 67.75 69.94 1,601,910 +2.44(+3.61%)
Mar 29, 2021 68.65 68.83 66.35 67.50 1,478,534 -0.82(-1.20%)
Mar 26, 2021 68.60 69.54 66.88 68.32 1,222,200 +0.57(+0.84%)
Mar 25, 2021 64.25 67.97 63.50 67.75 2,028,088 +2.33(+3.56%)
Mar 24, 2021 66.70 68.64 65.37 65.42 1,304,816 -0.24(-0.37%)
Mar 23, 2021 67.60 68.79 65.23 65.66 1,669,604 -2.90(-4.23%)
Mar 22, 2021 70.42 70.42 68.24 68.56 1,728,384 -2.22(-3.14%)
Mar 19, 2021 69.98 71.69 68.22 70.78 2,414,300 +0.19(+0.27%)
Mar 18, 2021 72.69 73.75 70.21 70.59 1,885,763 -2.61(-3.57%)
Mar 17, 2021 70.05 73.26 69.76 73.20 1,946,048 +2.60(+3.68%)
Mar 16, 2021 72.41 72.50 70.20 70.60 2,045,042 -1.38(-1.92%)
Mar 15, 2021 69.44 72.62 68.86 71.98 3,736,861 +3.96(+5.82%)
Mar 12, 2021 66.01 68.88 65.80 68.02 1,865,600 +2.33(+3.55%)
Mar 11, 2021 66.86 66.99 65.11 65.69 1,996,338 -0.70(-1.05%)
Mar 10, 2021 66.22 67.68 65.15 66.39 1,648,300 -0.50(-0.75%)
Mar 09, 2021 68.66 68.75 66.21 66.89 1,448,821 -1.10(-1.62%)
Mar 08, 2021 65.99 69.17 65.61 67.99 2,199,694 +3.10(+4.78%)
Mar 05, 2021 65.04 65.29 59.69 64.89 1,783,900 +0.27(+0.42%)
Mar 04, 2021 65.32 66.70 61.85 64.62 1,590,659 -1.34(-2.03%)
Mar 03, 2021 66.13 67.22 65.18 65.96 1,210,743 +0.54(+0.83%)
Mar 02, 2021 64.57 65.82 64.05 65.42 1,083,639 +0.59(+0.91%)
Mar 01, 2021 67.08 67.67 64.31 64.83 2,444,176 -0.19(-0.29%)
Feb 26, 2021 65.32 66.57 63.58 65.02 2,203,600 -0.54(-0.82%)
Feb 25, 2021 67.49 67.89 64.07 65.56 2,033,784 -1.89(-2.80%)
Feb 24, 2021 66.90 68.99 66.64 67.45 3,228,512 +0.93(+1.40%)
Feb 23, 2021 64.72 66.96 62.15 66.52 3,112,300 +2.91(+4.57%)
Feb 22, 2021 63.91 66.13 62.64 63.61 4,111,461 +1.33(+2.14%)
Feb 19, 2021 60.42 62.86 60.18 62.28 1,986,400 +2.38(+3.97%)
Feb 18, 2021 59.21 60.18 58.43 59.90 1,415,504 -0.09(-0.15%)
Feb 17, 2021 59.38 60.24 58.94 59.99 1,357,661 +0.05(+0.08%)
Feb 16, 2021 58.54 60.10 57.69 59.94 1,649,645 +2.38(+4.13%)
Feb 12, 2021 57.19 58.17 56.92 57.56 967,200 -0.13(-0.23%)
Feb 11, 2021 57.04 57.74 56.45 57.69 1,361,125 +0.33(+0.58%)
Feb 10, 2021 56.11 57.68 55.65 57.36 1,444,543 +1.62(+2.91%)
Feb 09, 2021 56.48 56.59 55.57 55.74 1,295,731 -1.34(-2.35%)
Feb 08, 2021 54.60 57.60 54.59 57.08 1,754,789 +2.90(+5.35%)
Feb 05, 2021 54.98 55.15 54.05 54.18 1,163,500 -0.30(-0.55%)
Feb 04, 2021 52.80 54.71 52.72 54.48 1,742,248 +1.94(+3.69%)
Feb 03, 2021 51.25 52.74 50.76 52.54 1,530,132 +1.88(+3.71%)
Feb 02, 2021 50.85 51.24 50.18 50.66 2,376,141 +0.77(+1.54%)
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.