Indicators

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	63.00	65.10	62.52	65.10	1,552,627	+1.69(+2.67%)
Jan 28, 2016	64.57	64.75	62.17	63.40	1,578,047	-1.34(-2.07%)
Jan 27, 2016	66.08	67.18	64.19	64.74	1,629,834	-1.21(-1.84%)
Jan 26, 2016	64.87	65.98	63.68	65.96	1,546,574	+1.42(+2.21%)
Jan 25, 2016	67.53	68.23	64.33	64.53	1,840,486	-2.84(-4.21%)
Jan 22, 2016	68.78	68.78	66.39	67.37	2,298,936	+0.23(+0.34%)
Jan 21, 2016	63.44	67.31	62.74	67.14	3,956,422	+5.04(+8.11%)
Jan 20, 2016	61.70	63.65	59.34	62.10	3,015,588	+0.10(+0.16%)
Jan 19, 2016	64.19	64.49	61.62	62.00	2,383,800	-1.55(-2.44%)
Jan 15, 2016	62.56	63.55	63.55	63.55	2,217,996	-0.02(-0.03%)
Jan 14, 2016	62.26	64.63	61.11	63.57	1,618,480	+1.01(+1.61%)
Jan 13, 2016	65.77	66.05	62.18	62.56	1,643,160	-3.13(-4.76%)
Jan 12, 2016	65.80	66.46	64.22	65.69	1,475,236	+0.34(+0.52%)
Jan 11, 2016	65.34	66.37	63.90	65.35	2,130,392	+0.27(+0.41%)
Jan 08, 2016	69.25	69.25	64.96	65.08	2,945,365	-3.34(-4.88%)
Jan 07, 2016	70.80	71.37	67.39	68.42	1,943,573	-3.89(-5.38%)
Jan 06, 2016	70.76	72.35	70.55	72.31	1,500,132	+1.03(+1.44%)
Jan 05, 2016	72.49	73.21	70.79	71.28	1,673,124	-1.21(-1.67%)

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.