Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	44.67	44.74	43.41	43.96	2,032,417	-0.59(-1.32%)
Apr 25, 2024	43.70	44.80	42.96	44.55	2,790,119	+0.32(+0.72%)
Apr 24, 2024	44.88	45.02	43.91	44.23	1,992,435	-0.85(-1.89%)
Apr 23, 2024	44.68	46.12	44.60	45.08	2,105,224	-0.45(-0.99%)
Apr 22, 2024	45.24	46.15	45.07	45.53	2,634,770	+0.52(+1.16%)
Apr 19, 2024	44.77	45.75	44.64	45.01	3,135,383	+0.57(+1.28%)
Apr 18, 2024	44.12	45.76	43.24	44.44	5,592,885	+1.72(+4.03%)
Apr 17, 2024	41.78	42.95	41.30	42.72	4,530,848	+1.92(+4.71%)
Apr 16, 2024	40.79	41.24	40.06	40.80	1,942,327	-0.18(-0.44%)
Apr 15, 2024	41.53	42.02	40.67	40.98	1,866,010	-0.32(-0.77%)
Apr 12, 2024	41.91	42.02	41.05	41.30	1,861,849	-1.37(-3.21%)
Apr 11, 2024	42.10	42.72	41.77	42.67	1,828,096	+0.71(+1.69%)
Apr 10, 2024	42.63	43.27	41.55	41.96	2,317,825	-1.05(-2.44%)
Apr 09, 2024	42.86	43.18	42.40	43.01	1,814,184	+0.43(+1.01%)
Apr 08, 2024	42.72	43.54	42.50	42.58	2,114,145	+0.10(+0.24%)
Apr 05, 2024	41.69	42.64	41.44	42.48	2,763,525	+0.72(+1.72%)
Apr 04, 2024	42.13	44.29	41.63	41.76	3,715,688	-0.12(-0.29%)
Apr 03, 2024	42.00	42.19	41.42	41.88	1,855,445	-0.18(-0.43%)
Apr 02, 2024	42.25	42.27	41.54	42.06	2,062,260	-1.01(-2.35%)
Apr 01, 2024	43.40	43.96	43.01	43.07	3,212,972	+0.08(+0.19%)
Mar 28, 2024	42.03	43.15	41.97	42.99	3,311,005	+0.98(+2.33%)
Mar 27, 2024	40.20	42.24	40.09	42.01	3,012,763	+2.14(+5.37%)
Mar 26, 2024	39.87	40.44	39.69	39.87	2,095,335	+0.19(+0.48%)
Mar 25, 2024	39.40	39.76	39.16	39.68	1,556,032	+0.12(+0.30%)
Mar 22, 2024	39.80	39.96	39.42	39.56	1,262,465	-0.20(-0.50%)
Mar 21, 2024	39.09	39.88	38.73	39.76	2,569,271	+0.98(+2.53%)
Mar 20, 2024	37.89	38.79	37.66	38.78	2,179,832	+0.96(+2.54%)
Mar 19, 2024	38.12	38.44	37.74	37.82	1,853,592	-0.39(-1.02%)
Mar 18, 2024	38.18	38.40	37.58	38.21	1,970,868	+0.03(+0.08%)
Mar 15, 2024	38.17	38.59	37.78	38.18	2,907,024	+0.02(+0.05%)
Mar 14, 2024	39.18	39.28	37.98	38.16	2,171,220	-1.21(-3.07%)
Mar 13, 2024	38.42	39.37	38.09	39.37	2,962,166	+0.76(+1.97%)
Mar 12, 2024	37.54	38.86	37.27	38.61	4,302,904	+1.25(+3.35%)
Mar 11, 2024	36.50	37.43	36.00	37.36	2,116,513	+0.77(+2.10%)
Mar 08, 2024	37.55	37.62	36.30	36.59	1,963,650	-0.69(-1.85%)
Mar 07, 2024	37.01	37.37	36.65	37.28	2,558,658	+0.32(+0.87%)
Mar 06, 2024	37.32	37.61	36.88	36.96	1,493,631	-0.25(-0.67%)
Mar 05, 2024	36.35	37.28	36.25	37.21	1,404,777	+0.34(+0.92%)
Mar 04, 2024	36.92	37.33	36.22	36.87	2,135,206	-0.13(-0.35%)
Mar 01, 2024	37.37	37.43	36.78	37.00	1,946,820	-0.39(-1.04%)
Feb 29, 2024	38.08	38.40	37.12	37.39	2,646,384	-0.69(-1.81%)
Feb 28, 2024	37.91	38.54	37.91	38.08	1,255,970	-0.42(-1.09%)
Feb 27, 2024	38.18	38.85	37.99	38.50	1,975,782	+0.79(+2.09%)
Feb 26, 2024	38.68	38.97	37.62	37.71	2,447,194	-0.94(-2.43%)
Feb 23, 2024	39.13	39.15	38.48	38.65	1,874,965	-0.73(-1.85%)
Feb 22, 2024	39.35	40.49	39.24	39.38	2,091,990	+0.20(+0.51%)
Feb 21, 2024	38.47	39.24	38.31	39.18	1,843,185	+0.26(+0.67%)
Feb 20, 2024	38.13	39.69	38.07	38.92	3,538,945	+1.40(+3.73%)
Feb 16, 2024	37.35	37.99	36.75	37.52	1,952,000	-0.23(-0.61%)
Feb 15, 2024	37.59	38.03	37.49	37.75	1,806,646	+0.45(+1.21%)
Feb 14, 2024	37.03	37.40	36.77	37.30	1,488,886	+0.73(+2.00%)
Feb 13, 2024	36.47	37.02	36.13	36.57	1,807,972	-0.76(-2.04%)
Feb 12, 2024	36.77	37.67	36.70	37.33	1,780,604	+0.14(+0.38%)
Feb 09, 2024	36.47	37.25	36.34	37.19	2,244,155	+0.68(+1.86%)
Feb 08, 2024	35.74	36.54	35.32	36.51	2,119,619	+0.91(+2.56%)
Feb 07, 2024	36.01	36.21	35.54	35.60	1,892,349	-0.39(-1.08%)
Feb 06, 2024	35.24	36.45	35.15	35.99	2,352,585	+0.71(+2.01%)
Feb 05, 2024	35.54	35.82	35.10	35.28	1,904,413	-0.85(-2.35%)
Feb 02, 2024	36.03	36.59	35.97	36.13	1,884,412	-0.13(-0.36%)
Feb 01, 2024	36.11	36.42	35.31	36.26	1,612,915	+0.43(+1.20%)
Jan 31, 2024	36.56	36.69	35.72	35.83	2,164,727	-0.86(-2.34%)
Jan 30, 2024	36.74	37.24	36.69	36.69	1,616,224	-0.53(-1.42%)
Jan 29, 2024	36.80	37.25	36.12	37.22	2,483,818	+0.45(+1.22%)
Jan 26, 2024	37.13	37.32	36.64	36.77	2,692,220	-0.65(-1.74%)
Jan 25, 2024	36.80	37.96	36.28	37.42	5,021,378	+1.60(+4.47%)
Jan 24, 2024	36.25	36.39	35.60	35.82	2,678,459	-0.01(-0.03%)
Jan 23, 2024	35.98	36.66	35.63	35.83	2,775,933	+1.00(+2.87%)
Jan 22, 2024	35.27	35.55	34.77	34.83	2,059,595	-0.01(-0.03%)
Jan 19, 2024	34.97	35.00	34.18	34.84	1,861,762	-0.12(-0.34%)
Jan 18, 2024	33.74	34.97	33.50	34.96	2,852,704	+1.35(+4.02%)
Jan 17, 2024	33.96	34.35	33.24	33.61	2,470,456	-0.81(-2.35%)
Jan 16, 2024	34.80	34.85	33.77	34.42	4,060,788	-0.75(-2.13%)
Jan 12, 2024	36.04	36.24	34.40	35.17	4,432,032	-1.82(-4.92%)
Jan 11, 2024	36.99	37.25	36.41	36.99	2,208,337	-0.07(-0.19%)
Jan 10, 2024	37.10	37.27	36.74	37.06	2,911,662	-0.31(-0.83%)
Jan 09, 2024	38.25	38.61	37.32	37.37	4,440,931	-0.50(-1.32%)
Jan 08, 2024	36.09	38.09	35.58	37.87	8,176,483	-0.08(-0.21%)
Jan 05, 2024	36.59	38.16	36.47	37.95	2,550,220	+1.14(+3.10%)
Jan 04, 2024	36.68	37.25	36.56	36.81	1,918,630	+0.39(+1.07%)
Jan 03, 2024	37.44	37.77	36.30	36.42	2,375,872	-1.92(-5.01%)
Jan 02, 2024	38.69	39.20	38.26	38.34	2,128,950	-0.73(-1.87%)
Dec 29, 2023	39.60	39.84	38.98	39.07	2,097,906	-0.85(-2.13%)
Dec 28, 2023	39.33	39.96	39.20	39.92	1,913,696	+0.25(+0.63%)
Dec 27, 2023	40.02	40.26	39.64	39.67	1,966,968	-0.49(-1.22%)
Dec 26, 2023	40.50	41.22	40.15	40.16	2,698,141	-0.52(-1.28%)
Dec 22, 2023	40.50	41.13	40.45	40.68	2,276,571	+0.09(+0.22%)
Dec 21, 2023	40.67	41.06	40.41	40.59	2,963,648	+0.50(+1.25%)
Dec 20, 2023	40.00	41.10	39.80	40.09	3,425,063	-0.11(-0.27%)
Dec 19, 2023	39.50	40.59	39.29	40.20	4,151,297	+0.93(+2.37%)
Dec 18, 2023	38.45	39.52	38.01	39.27	3,540,269	+0.32(+0.82%)
Dec 15, 2023	38.94	39.25	38.43	38.95	34,200,220	-0.21(-0.54%)
Dec 14, 2023	39.20	39.32	38.35	39.16	4,972,155	+0.53(+1.37%)
Dec 13, 2023	36.90	38.65	36.22	38.63	4,631,853	+1.32(+3.54%)
Dec 12, 2023	36.00	37.72	35.73	37.31	4,301,121	+1.56(+4.36%)
Dec 11, 2023	35.65	36.06	35.00	35.75	3,465,242	+0.14(+0.39%)
Dec 08, 2023	35.96	36.08	35.41	35.61	4,252,261	-0.36(-1.00%)
Dec 07, 2023	36.00	36.32	35.02	35.97	6,060,160	+0.30(+0.84%)
Dec 06, 2023	36.00	37.24	35.61	35.67	6,040,335	+0.10(+0.28%)
Dec 05, 2023	34.30	35.91	34.29	35.57	9,819,693	+1.49(+4.37%)
Dec 04, 2023	33.67	34.28	32.00	34.08	22,636,488	-5.65(-14.22%)
Dec 01, 2023	37.93	39.85	37.90	39.73	2,610,784	+1.92(+5.08%)
Nov 30, 2023	37.79	37.98	37.23	37.81	1,999,557	+0.27(+0.72%)
Nov 29, 2023	37.22	37.74	37.18	37.54	2,016,945	+0.69(+1.87%)
Nov 28, 2023	36.70	36.95	36.31	36.85	1,171,483	+0.01(+0.03%)
Nov 27, 2023	36.83	37.22	36.68	36.84	1,714,182	-0.36(-0.97%)
Nov 24, 2023	37.06	37.30	36.82	37.20	568,452	+0.27(+0.73%)
Nov 22, 2023	37.49	37.98	36.74	36.93	1,427,485	+0.27(+0.74%)
Nov 21, 2023	36.99	37.04	36.31	36.66	1,407,038	-0.65(-1.74%)
Nov 20, 2023	36.65	37.53	36.45	37.31	1,885,640	+0.55(+1.50%)
Nov 17, 2023	36.63	36.95	36.22	36.76	2,396,894	+0.56(+1.55%)
Nov 16, 2023	36.92	37.37	36.09	36.20	2,258,536	-0.81(-2.19%)
Nov 15, 2023	36.33	37.77	36.32	37.01	3,068,693	+0.92(+2.55%)
Nov 14, 2023	35.28	36.27	35.02	36.09	2,867,644	+1.74(+5.07%)
Nov 13, 2023	34.00	34.67	33.73	34.35	1,963,075	+0.09(+0.26%)
Nov 10, 2023	33.53	34.40	33.40	34.26	2,980,873	+0.76(+2.27%)
Nov 09, 2023	34.20	34.30	33.11	33.50	2,789,767	-0.42(-1.24%)
Nov 08, 2023	33.36	34.18	33.35	33.92	2,587,871	+0.76(+2.29%)
Nov 07, 2023	33.02	33.36	32.67	33.16	1,701,166	+0.32(+0.97%)
Nov 06, 2023	33.58	33.74	32.51	32.84	1,885,153	-0.72(-2.15%)
Nov 03, 2023	32.91	33.81	32.83	33.56	3,087,989	+1.44(+4.48%)
Nov 02, 2023	31.55	32.15	31.44	32.12	2,331,934	+1.04(+3.35%)
Nov 01, 2023	31.62	31.67	30.75	31.08	2,340,881	-0.55(-1.74%)
Oct 31, 2023	31.71	31.80	31.09	31.63	2,357,700	-0.17(-0.53%)
Oct 30, 2023	31.56	31.81	31.25	31.80	2,265,472	+0.55(+1.76%)
Oct 27, 2023	31.95	31.95	31.03	31.25	2,099,262	-0.52(-1.64%)
Oct 26, 2023	31.61	32.22	31.16	31.77	3,190,888	+0.15(+0.47%)
Oct 25, 2023	31.71	31.97	31.48	31.62	1,838,646	-0.24(-0.75%)
Oct 24, 2023	32.59	32.74	31.63	31.86	3,044,792	-0.70(-2.15%)
Oct 23, 2023	32.10	33.40	31.91	32.56	4,202,253	+0.54(+1.69%)
Oct 20, 2023	32.08	32.44	31.86	32.02	3,180,673	-0.14(-0.44%)
Oct 19, 2023	33.10	33.10	31.73	32.16	4,916,748	-0.50(-1.53%)
Oct 18, 2023	33.92	33.95	32.60	32.66	4,498,240	-1.79(-5.20%)
Oct 17, 2023	34.25	34.79	34.18	34.45	1,818,586	+0.15(+0.44%)
Oct 16, 2023	33.33	34.38	33.16	34.30	2,449,009	+1.23(+3.72%)
Oct 13, 2023	33.29	33.46	32.82	33.07	2,154,745	-0.57(-1.69%)
Oct 12, 2023	34.84	34.84	33.28	33.64	2,393,323	-0.91(-2.63%)
Oct 11, 2023	35.00	35.48	34.19	34.55	1,590,309	-0.38(-1.09%)
Oct 10, 2023	34.89	35.43	34.62	34.93	1,578,840	+0.48(+1.39%)
Oct 09, 2023	34.15	34.63	33.31	34.45	2,995,702	-0.62(-1.77%)
Oct 06, 2023	35.40	35.82	34.97	35.07	2,645,802	-0.61(-1.71%)
Oct 05, 2023	36.43	36.51	35.42	35.68	2,544,469	-0.45(-1.25%)
Oct 04, 2023	35.90	36.51	35.52	36.13	2,362,484	+0.33(+0.92%)
Oct 03, 2023	36.67	36.78	35.58	35.80	2,504,936	-1.03(-2.80%)
Oct 02, 2023	37.04	37.34	36.59	36.83	1,630,807	-0.25(-0.67%)
Sep 29, 2023	37.10	37.43	36.83	37.08	1,522,920	+0.25(+0.68%)
Sep 28, 2023	36.43	37.23	36.19	36.83	1,779,936	+0.42(+1.15%)
Sep 27, 2023	36.82	36.96	36.15	36.41	1,591,003	-0.43(-1.17%)
Sep 26, 2023	37.08	37.74	36.77	36.84	1,487,047	-0.52(-1.39%)
Sep 25, 2023	37.25	37.57	37.20	37.36	1,692,394	-0.14(-0.37%)
Sep 22, 2023	38.19	38.30	37.35	37.50	1,801,147	-0.65(-1.70%)
Sep 21, 2023	38.45	38.84	38.10	38.15	1,775,261	-0.46(-1.19%)
Sep 20, 2023	39.31	39.40	38.56	38.61	1,307,501	-0.47(-1.20%)
Sep 19, 2023	38.90	39.24	38.56	39.08	1,712,502	+0.20(+0.51%)
Sep 18, 2023	39.34	39.44	38.76	38.88	2,024,544	-0.59(-1.49%)
Sep 15, 2023	39.44	39.92	39.19	39.47	3,043,537	+0.11(+0.28%)
Sep 14, 2023	39.41	39.49	38.87	39.36	1,474,538	+0.23(+0.59%)
Sep 13, 2023	39.25	39.59	38.65	39.13	2,598,964	-0.98(-2.44%)
Sep 12, 2023	40.52	40.89	40.06	40.11	1,977,573	-0.32(-0.79%)
Sep 11, 2023	39.93	40.67	39.50	40.43	1,853,669	+0.62(+1.56%)
Sep 08, 2023	40.07	40.19	39.29	39.81	2,058,266	-0.21(-0.52%)
Sep 07, 2023	40.34	40.58	39.72	40.02	2,549,729	-0.52(-1.28%)
Sep 06, 2023	39.94	41.39	39.92	40.54	2,354,784	+0.20(+0.50%)
Sep 05, 2023	41.18	41.23	40.12	40.34	2,678,843	-1.44(-3.45%)
Sep 01, 2023	42.26	42.43	41.46	41.78	1,204,267	-0.19(-0.45%)
Aug 31, 2023	42.41	42.44	41.94	41.97	1,360,036	-0.11(-0.26%)
Aug 30, 2023	42.27	42.62	41.97	42.08	1,716,841	-0.22(-0.52%)
Aug 29, 2023	41.95	42.55	41.75	42.30	1,647,912	+0.31(+0.74%)
Aug 28, 2023	42.13	42.44	41.73	41.99	1,045,151	+0.17(+0.41%)
Aug 25, 2023	42.18	42.33	41.55	41.82	1,145,367	-0.30(-0.71%)
Aug 24, 2023	42.26	42.77	42.05	42.12	1,604,883	-0.53(-1.24%)
Aug 23, 2023	42.50	42.95	42.17	42.65	1,125,869	-0.08(-0.19%)
Aug 22, 2023	43.10	43.27	42.43	42.73	1,277,947	-0.22(-0.51%)
Aug 21, 2023	42.94	43.21	42.33	42.95	1,986,920	+0.18(+0.42%)
Aug 18, 2023	43.00	43.47	42.70	42.77	1,694,287	-0.69(-1.59%)
Aug 17, 2023	44.55	44.65	43.30	43.46	1,337,913	-1.13(-2.53%)
Aug 16, 2023	45.29	45.92	44.54	44.59	1,151,370	-0.82(-1.81%)
Aug 15, 2023	45.86	45.88	45.19	45.41	1,319,685	-0.83(-1.79%)
Aug 14, 2023	45.81	46.37	45.46	46.24	868,149	+0.16(+0.35%)
Aug 11, 2023	46.49	46.59	45.95	46.08	1,062,125	-0.63(-1.35%)
Aug 10, 2023	46.93	47.06	46.11	46.71	1,488,376	+0.10(+0.21%)
Aug 09, 2023	47.00	47.15	46.24	46.61	1,065,318	-0.59(-1.25%)
Aug 08, 2023	46.20	47.37	46.03	47.20	1,217,074	+0.41(+0.88%)
Aug 07, 2023	46.77	47.22	46.10	46.79	1,915,242	+0.05(+0.11%)
Aug 04, 2023	46.94	47.25	46.50	46.74	1,731,251	-0.07(-0.15%)
Aug 03, 2023	47.49	47.56	46.62	46.81	1,878,082	-1.11(-2.32%)
Aug 02, 2023	47.15	48.12	47.12	47.92	2,068,246	+0.02(+0.04%)
Aug 01, 2023	48.00	48.23	47.17	47.90	2,196,110	-0.73(-1.50%)
Jul 31, 2023	48.10	48.71	48.04	48.63	1,476,073	+0.51(+1.06%)
Jul 28, 2023	47.45	48.48	47.34	48.12	1,843,660	+0.98(+2.08%)
Jul 27, 2023	47.30	47.53	46.60	47.14	3,421,916	-0.72(-1.50%)
Jul 26, 2023	48.06	48.43	47.13	47.86	3,408,942	-0.32(-0.66%)
Jul 25, 2023	50.36	50.50	46.45	48.18	9,776,699	-5.15(-9.66%)
Jul 24, 2023	53.65	53.94	53.20	53.33	2,070,631	-0.82(-1.51%)
Jul 21, 2023	54.36	54.66	53.76	54.15	1,040,787	+0.07(+0.13%)
Jul 20, 2023	54.09	54.20	52.73	54.08	1,616,614	-0.35(-0.64%)
Jul 19, 2023	53.26	54.47	52.83	54.43	1,477,676	+1.01(+1.89%)
Jul 18, 2023	52.42	53.45	52.42	53.42	1,210,580	+1.26(+2.42%)
Jul 17, 2023	52.22	52.63	51.77	52.16	1,236,536	-0.20(-0.38%)
Jul 14, 2023	54.06	54.06	52.06	52.36	2,091,749	-1.98(-3.64%)
Jul 13, 2023	57.15	57.18	54.29	54.34	2,859,608	-1.65(-2.95%)
Jul 12, 2023	56.76	57.10	55.76	55.99	1,983,870	-0.35(-0.62%)
Jul 11, 2023	55.61	56.48	55.48	56.34	1,468,312	+0.79(+1.42%)
Jul 10, 2023	53.75	55.57	53.75	55.55	1,940,353	+1.80(+3.35%)
Jul 07, 2023	52.97	54.47	52.81	53.75	1,643,289	+0.96(+1.82%)
Jul 06, 2023	53.18	53.32	52.26	52.79	938,144	-0.86(-1.60%)
Jul 05, 2023	52.92	54.29	52.50	53.65	1,517,692	+0.46(+0.86%)
Jul 03, 2023	53.07	53.74	52.96	53.19	636,720	+0.01(+0.02%)
Jun 30, 2023	52.54	53.40	52.23	53.18	1,555,282	+0.91(+1.74%)
Jun 29, 2023	52.57	53.09	52.13	52.27	1,291,715	-0.17(-0.32%)
Jun 28, 2023	52.13	52.51	51.83	52.44	1,223,889	+0.51(+0.98%)
Jun 27, 2023	50.35	52.28	50.14	51.93	1,560,368	+1.97(+3.94%)
Jun 26, 2023	49.72	50.30	49.05	49.96	961,293	+0.71(+1.44%)
Jun 23, 2023	48.75	49.89	48.63	49.25	2,434,231	-0.42(-0.85%)
Jun 22, 2023	49.21	49.79	48.78	49.67	1,611,155	+0.09(+0.18%)
Jun 21, 2023	49.34	49.84	49.02	49.58	1,288,012	+0.07(+0.14%)
Jun 20, 2023	49.96	50.16	49.33	49.51	1,366,574	-0.91(-1.80%)
Jun 16, 2023	50.64	50.98	50.06	50.42	1,688,629	+0.08(+0.16%)
Jun 15, 2023	50.06	50.38	49.76	50.34	1,466,073	-0.10(-0.20%)
Jun 14, 2023	50.90	51.02	50.02	50.44	1,515,936	-0.38(-0.75%)
Jun 13, 2023	49.79	50.82	49.75	50.82	2,024,695	+1.24(+2.50%)
Jun 12, 2023	49.10	50.00	49.03	49.58	1,147,859	+0.93(+1.91%)
Jun 09, 2023	48.82	49.27	48.65	48.65	2,033,025	+0.00(+0.00%)
Jun 08, 2023	48.09	48.87	48.05	48.65	1,131,728	+0.29(+0.60%)
Jun 07, 2023	47.74	48.41	47.49	48.36	1,172,147	+0.90(+1.90%)
Jun 06, 2023	45.98	47.53	45.80	47.46	1,092,765	+1.18(+2.55%)
Jun 05, 2023	46.04	46.33	45.51	46.28	824,044	+0.18(+0.39%)
Jun 02, 2023	45.43	46.48	45.21	46.10	1,274,652	+1.26(+2.81%)

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.

Alaska Air Group (NY: ALK )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Alaska Air Group (NY: ALK )

Historical Prices

Sections

Services

Sweetwater Reporter