Indicators

Alaska Air Group (NY: ALK )

45.08 -0.45 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.48	50.56	48.13	48.83	2,231,000	-1.84(-3.63%)
Jan 28, 2021	50.08	51.98	50.01	50.67	2,884,431	+1.82(+3.73%)
Jan 27, 2021	50.97	51.22	48.09	48.85	3,784,139	-2.98(-5.75%)
Jan 26, 2021	53.50	53.65	51.62	51.83	2,736,108	-1.07(-2.02%)
Jan 25, 2021	54.00	54.05	51.23	52.90	2,799,899	-1.57(-2.88%)
Jan 22, 2021	54.20	54.65	53.71	54.47	936,100	-0.49(-0.89%)
Jan 21, 2021	54.86	55.64	54.16	54.96	1,334,705	-0.85(-1.52%)
Jan 20, 2021	54.99	56.10	54.66	55.81	1,150,787	+1.10(+2.01%)
Jan 19, 2021	54.47	55.12	53.42	54.71	1,193,512	+1.06(+1.98%)
Jan 15, 2021	55.53	56.18	53.57	53.65	2,052,700	-1.77(-3.19%)
Jan 14, 2021	52.51	56.14	52.32	55.42	3,173,732	+3.57(+6.89%)
Jan 13, 2021	51.46	52.37	50.63	51.85	1,652,488	+0.16(+0.31%)
Jan 12, 2021	50.43	51.90	50.14	51.69	1,958,086	+1.54(+3.07%)
Jan 11, 2021	50.10	50.85	49.60	50.15	1,955,827	-0.83(-1.63%)
Jan 08, 2021	51.79	51.93	50.48	50.98	1,043,800	-0.34(-0.66%)
Jan 07, 2021	51.72	52.46	51.28	51.32	1,227,831	-0.20(-0.39%)
Jan 06, 2021	49.85	52.12	49.52	51.52	2,013,572	+1.66(+3.33%)
Jan 05, 2021	48.84	50.69	48.79	49.86	1,644,877	+0.62(+1.26%)

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.