Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 60.07 61.02 59.84 60.55 1,534,173 +1.33(+2.25%)
Apr 29, 2019 58.98 59.65 58.84 59.22 1,403,841 -0.08(-0.13%)
Apr 26, 2019 57.81 59.66 57.42 59.30 2,575,344 +1.42(+2.45%)
Apr 25, 2019 59.46 59.91 56.98 57.88 2,003,630 -1.59(-2.68%)
Apr 24, 2019 59.66 60.21 58.96 59.47 1,007,630 -0.09(-0.15%)
Apr 23, 2019 58.95 59.89 58.87 59.56 1,143,859 +0.58(+0.98%)
Apr 22, 2019 59.82 59.86 58.73 58.98 2,243,064 -1.34(-2.22%)
Apr 18, 2019 59.95 60.40 59.37 60.32 998,302 +0.28(+0.47%)
Apr 17, 2019 60.52 60.74 59.74 60.04 1,182,830 +0.40(+0.67%)
Apr 16, 2019 58.98 59.77 58.88 59.64 1,063,914 +0.89(+1.52%)
Apr 15, 2019 59.49 59.49 58.51 58.75 1,089,627 -0.56(-0.94%)
Apr 12, 2019 59.07 59.76 58.46 59.31 2,032,897 +0.90(+1.54%)
Apr 11, 2019 57.63 59.25 57.57 58.41 2,222,294 +0.91(+1.58%)
Apr 10, 2019 57.38 57.75 56.46 57.50 1,879,536 +0.92(+1.63%)
Apr 09, 2019 56.74 57.04 56.28 56.58 1,049,647 -0.48(-0.84%)
Apr 08, 2019 56.92 57.35 56.56 57.06 1,010,776 -0.21(-0.36%)
Apr 05, 2019 56.72 57.56 56.72 57.26 1,033,266 +0.70(+1.25%)
Apr 04, 2019 56.67 57.11 55.88 56.56 1,079,408 +0.03(+0.05%)
Apr 03, 2019 57.36 57.77 56.46 56.53 1,965,908 -0.34(-0.60%)
Apr 02, 2019 56.92 57.24 55.87 56.87 1,598,278 +0.80(+1.43%)
Apr 01, 2019 55.07 56.63 54.89 56.07 1,994,294 +1.17(+2.14%)
Mar 29, 2019 54.26 55.02 54.07 54.89 1,555,573 +0.93(+1.72%)
Mar 28, 2019 53.97 54.17 53.53 53.97 1,143,187 +0.18(+0.33%)
Mar 27, 2019 52.81 54.09 52.62 53.79 1,915,155 +1.06(+2.00%)
Mar 26, 2019 52.75 53.30 52.36 52.73 1,353,414 +0.30(+0.58%)
Mar 25, 2019 52.91 53.20 52.22 52.43 1,467,110 -0.64(-1.20%)
Mar 22, 2019 53.88 54.17 53.06 53.07 1,585,016 -0.95(-1.76%)
Mar 21, 2019 53.82 54.35 53.82 54.01 1,579,141 +0.03(+0.05%)
Mar 20, 2019 54.78 54.96 53.68 53.98 1,686,109 -0.90(-1.64%)
Mar 19, 2019 54.77 55.66 54.70 54.88 1,511,454 +0.29(+0.54%)
Mar 18, 2019 54.51 54.87 54.01 54.59 1,381,696 +0.05(+0.09%)
Mar 15, 2019 54.37 54.84 54.24 54.54 2,861,187 +0.26(+0.49%)
Mar 14, 2019 54.93 55.48 54.05 54.28 2,253,471 -0.53(-0.96%)
Mar 13, 2019 53.39 54.95 53.24 54.81 3,623,486 +1.90(+3.59%)
Mar 12, 2019 54.23 54.23 52.53 52.91 4,390,038 -1.30(-2.40%)
Mar 11, 2019 54.14 54.75 53.41 54.21 2,468,247 -0.20(-0.36%)
Mar 08, 2019 54.17 54.70 53.75 54.41 2,897,070 -0.32(-0.59%)
Mar 07, 2019 54.50 55.02 53.99 54.73 4,167,511 +0.12(+0.21%)
Mar 06, 2019 56.64 56.66 54.61 54.61 4,210,497 -1.91(-3.37%)
Mar 05, 2019 58.45 58.46 56.36 56.52 3,774,372 -1.68(-2.89%)
Mar 04, 2019 59.90 60.00 57.93 58.20 1,897,614 -1.77(-2.95%)
Mar 01, 2019 60.51 60.67 58.95 59.97 1,996,093 -0.38(-0.63%)
Feb 28, 2019 60.63 60.77 59.64 60.35 1,184,378 -0.27(-0.45%)
Feb 27, 2019 61.23 61.32 59.87 60.63 1,557,260 -0.94(-1.53%)
Feb 26, 2019 61.37 62.17 61.28 61.57 991,270 +0.19(+0.30%)
Feb 25, 2019 61.43 62.00 61.19 61.38 1,148,296 +0.34(+0.56%)
Feb 22, 2019 61.49 61.71 60.75 61.04 1,653,920 -0.45(-0.73%)
Feb 21, 2019 62.05 62.64 61.14 61.49 1,558,949 -0.47(-0.76%)
Feb 20, 2019 62.36 62.99 61.86 61.96 2,538,816 -1.19(-1.89%)
Feb 19, 2019 64.42 64.72 63.12 63.15 2,119,584 -1.72(-2.65%)
Feb 15, 2019 65.46 65.65 64.65 64.87 856,403 +0.10(+0.15%)
Feb 14, 2019 64.62 65.26 63.91 64.77 762,077 -0.13(-0.19%)
Feb 13, 2019 65.14 65.65 64.76 64.90 892,639 +0.01(+0.02%)
Feb 12, 2019 64.80 65.81 64.51 64.89 1,632,187 +0.38(+0.59%)
Feb 11, 2019 63.67 64.67 63.64 64.51 1,079,423 +1.00(+1.58%)
Feb 08, 2019 62.95 63.52 62.37 63.51 743,871 +0.04(+0.06%)
Feb 07, 2019 62.92 63.53 62.68 63.47 985,012 +0.40(+0.63%)
Feb 06, 2019 62.61 63.07 62.13 63.07 934,279 +0.08(+0.12%)
Feb 05, 2019 62.86 63.47 62.62 62.99 1,002,809 +0.25(+0.40%)
Feb 04, 2019 62.90 63.06 61.74 62.74 1,065,358 +0.12(+0.19%)
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.