Skip to main content

Alaska Air Group (NY: ALK )

42.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 59.39 60.06 58.41 58.61 1,254,482 -1.17(-1.96%)
Apr 29, 2015 60.52 60.85 58.53 59.78 1,303,993 -1.03(-1.70%)
Apr 28, 2015 61.30 61.47 60.00 60.81 892,426 -0.85(-1.38%)
Apr 27, 2015 62.41 62.83 61.43 61.66 1,289,604 -0.82(-1.32%)
Apr 24, 2015 61.24 62.82 61.24 62.49 1,673,381 +1.79(+2.95%)
Apr 23, 2015 58.23 61.16 57.91 60.69 2,184,794 +1.86(+3.16%)
Apr 22, 2015 59.41 59.47 58.24 58.84 1,399,076 -0.57(-0.95%)
Apr 21, 2015 58.32 59.47 58.19 59.40 1,083,249 +1.40(+2.41%)
Apr 20, 2015 57.98 58.18 57.19 58.00 1,220,908 +0.39(+0.68%)
Apr 17, 2015 57.55 58.29 57.50 57.61 1,551,806 -0.48(-0.83%)
Apr 16, 2015 56.74 58.15 56.39 58.10 1,748,575 +1.35(+2.39%)
Apr 15, 2015 57.82 58.28 56.73 56.74 1,456,045 -0.47(-0.82%)
Apr 14, 2015 57.82 58.12 56.90 57.21 1,284,813 -0.73(-1.26%)
Apr 13, 2015 58.33 59.49 57.77 57.94 1,347,913 -0.56(-0.95%)
Apr 10, 2015 58.72 59.26 58.43 58.50 879,363 -0.19(-0.33%)
Apr 09, 2015 59.43 60.00 58.25 58.69 1,360,322 -0.60(-1.02%)
Apr 08, 2015 57.65 59.45 57.57 59.29 1,332,427 +1.88(+3.27%)
Apr 07, 2015 56.84 57.94 56.84 57.42 1,083,074 +0.33(+0.58%)
Apr 06, 2015 56.68 57.64 56.30 57.09 1,889,166 -0.61(-1.06%)
Apr 02, 2015 58.57 57.70 57.70 57.70 1,333,503 -0.85(-1.45%)
Apr 01, 2015 59.77 60.01 58.12 58.55 1,168,347 -1.99(-3.29%)
Mar 31, 2015 60.50 60.82 59.72 60.55 1,015,428 -0.02(-0.03%)
Mar 30, 2015 60.57 60.97 60.06 60.57 832,026 +0.56(+0.93%)
Mar 27, 2015 59.40 60.34 59.30 60.01 931,740 +0.90(+1.52%)
Mar 26, 2015 58.48 59.29 57.43 59.11 1,773,194 +0.01(+0.02%)
Mar 25, 2015 61.20 61.29 58.88 59.10 1,471,202 -2.18(-3.55%)
Mar 24, 2015 61.48 61.50 60.64 61.28 1,231,757 -0.47(-0.76%)
Mar 23, 2015 62.83 63.13 61.75 61.75 1,282,697 -1.09(-1.73%)
Mar 20, 2015 62.79 62.90 61.87 62.83 1,957,387 +0.30(+0.48%)
Mar 19, 2015 62.63 63.06 61.94 62.53 912,949 +0.35(+0.56%)
Mar 18, 2015 63.05 63.51 61.74 62.18 1,385,505 -0.76(-1.21%)
Mar 17, 2015 61.76 63.13 61.76 62.94 1,611,607 +1.13(+1.82%)
Mar 16, 2015 61.76 62.20 61.44 61.82 1,122,774 +0.83(+1.37%)
Mar 13, 2015 61.53 62.08 60.60 60.99 1,019,091 -0.41(-0.67%)
Mar 12, 2015 59.52 61.55 59.48 61.40 1,463,004 +1.86(+3.12%)
Mar 11, 2015 58.56 59.76 58.19 59.54 1,212,486 +0.83(+1.42%)
Mar 10, 2015 58.53 59.06 58.00 58.71 1,340,704 +0.17(+0.30%)
Mar 09, 2015 58.30 59.00 58.16 58.53 1,097,795 +0.23(+0.39%)
Mar 06, 2015 58.85 59.14 58.16 58.31 1,037,469 -0.83(-1.41%)
Mar 05, 2015 60.15 60.35 59.02 59.14 1,222,495 -1.03(-1.72%)
Mar 04, 2015 60.09 60.39 59.33 60.17 1,436,009 -0.36(-0.59%)
Mar 03, 2015 59.47 60.57 59.29 60.53 1,780,508 +0.66(+1.10%)
Mar 02, 2015 58.92 59.95 58.85 59.87 2,022,723 +1.64(+2.81%)
Feb 27, 2015 58.99 59.10 58.18 58.23 2,125,344 -0.30(-0.52%)
Feb 26, 2015 58.66 58.72 57.65 58.53 1,339,393 +0.49(+0.85%)
Feb 25, 2015 58.77 59.17 57.95 58.04 1,328,414 -0.91(-1.54%)
Feb 24, 2015 58.13 59.03 57.09 58.95 1,422,889 +0.27(+0.45%)
Feb 23, 2015 59.48 59.50 58.12 58.68 1,363,973 +0.00(+0.00%)
Feb 20, 2015 57.42 58.69 57.09 58.68 1,147,315 +1.28(+2.23%)
Feb 19, 2015 59.44 59.44 57.24 57.40 2,292,918 -0.81(-1.39%)
Feb 18, 2015 57.56 58.26 56.60 58.21 1,715,836 +1.46(+2.57%)
Feb 17, 2015 57.10 57.77 56.64 56.75 1,316,667 -0.30(-0.53%)
Feb 13, 2015 56.69 57.05 57.05 57.05 1,861,562 -0.17(-0.30%)
Feb 12, 2015 57.97 57.99 56.29 57.23 3,094,890 -1.61(-2.73%)
Feb 11, 2015 60.10 60.58 58.72 58.83 1,711,695 -0.78(-1.32%)
Feb 10, 2015 58.54 59.73 58.07 59.62 2,153,779 +1.70(+2.93%)
Feb 09, 2015 59.42 59.42 57.03 57.92 2,325,149 -2.20(-3.66%)
Feb 06, 2015 60.71 61.05 59.89 60.12 1,721,573 -0.82(-1.35%)
Feb 05, 2015 60.92 61.05 59.30 60.94 1,485,004 +0.11(+0.18%)
Feb 04, 2015 60.15 61.28 60.04 60.83 1,999,103 +1.39(+2.33%)
Feb 03, 2015 60.19 60.54 58.45 59.44 3,211,182 -1.95(-3.18%)
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.