Indicators

Alaska Air Group (NY: ALK )

42.47 +0.29 (+0.68%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	70.35	70.38	68.95	69.20	1,159,143	-1.23(-1.75%)
May 27, 2021	70.14	70.61	69.39	70.43	856,157	+0.79(+1.13%)
May 26, 2021	68.77	69.95	68.63	69.64	1,143,475	+1.39(+2.04%)
May 25, 2021	68.96	70.30	68.10	68.25	1,780,981	-1.00(-1.44%)
May 24, 2021	68.43	69.36	67.75	69.25	792,639	+1.18(+1.73%)
May 21, 2021	68.88	69.30	68.00	68.07	1,083,490	-0.36(-0.53%)
May 20, 2021	69.88	69.88	67.53	68.43	833,650	-0.90(-1.30%)
May 19, 2021	69.29	69.77	68.00	69.33	953,036	-0.96(-1.37%)
May 18, 2021	72.00	72.92	70.29	70.29	1,456,965	-1.38(-1.93%)
May 17, 2021	69.20	71.87	68.53	71.67	2,057,829	+1.83(+2.62%)
May 14, 2021	68.08	70.25	68.08	69.84	1,454,250	+2.68(+3.99%)
May 13, 2021	65.40	67.66	65.25	67.16	1,592,191	+2.39(+3.69%)
May 12, 2021	65.23	66.49	64.55	64.77	1,809,261	-0.77(-1.17%)
May 11, 2021	65.19	66.05	63.64	65.54	1,279,848	-1.55(-2.31%)
May 10, 2021	68.00	68.53	67.03	67.09	814,309	-0.81(-1.19%)
May 07, 2021	66.50	68.57	66.50	67.90	829,281	+0.86(+1.28%)
May 06, 2021	67.02	67.40	65.78	67.04	1,014,725	+0.13(+0.19%)
May 05, 2021	66.88	67.80	65.98	66.91	1,160,097	+0.35(+0.53%)
May 04, 2021	68.12	68.89	65.87	66.56	1,887,770	-2.13(-3.10%)

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.