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 (%)
Sep 30, 2019 63.56 64.55 63.56 64.22 817,504 +0.72(+1.14%)
Sep 27, 2019 64.29 64.88 63.25 63.50 822,606 -0.39(-0.60%)
Sep 26, 2019 64.36 64.39 63.50 63.89 549,364 -0.47(-0.74%)
Sep 25, 2019 64.00 64.74 63.91 64.36 533,658 +0.40(+0.62%)
Sep 24, 2019 64.44 64.57 63.70 63.97 602,942 +0.01(+0.02%)
Sep 23, 2019 64.04 64.52 63.74 63.96 654,646 -0.36(-0.55%)
Sep 20, 2019 64.26 64.77 63.93 64.31 1,265,291 +0.42(+0.65%)
Sep 19, 2019 64.03 64.61 63.75 63.90 611,817 -0.35(-0.54%)
Sep 18, 2019 64.13 64.30 63.41 64.24 766,738 +0.01(+0.02%)
Sep 17, 2019 63.57 64.80 63.49 64.23 664,805 +0.26(+0.40%)
Sep 16, 2019 63.32 65.14 62.97 63.98 1,309,050 -1.20(-1.84%)
Sep 13, 2019 65.58 65.82 65.12 65.17 594,694 +0.19(+0.29%)
Sep 12, 2019 65.09 65.77 64.61 64.98 675,433 -0.15(-0.23%)
Sep 11, 2019 64.29 65.20 63.64 65.13 794,884 +0.83(+1.29%)
Sep 10, 2019 64.32 64.79 63.83 64.30 730,908 +0.22(+0.34%)
Sep 09, 2019 62.41 64.36 61.99 64.08 961,393 +1.66(+2.66%)
Sep 06, 2019 63.10 63.50 62.23 62.42 1,044,959 -0.30(-0.47%)
Sep 05, 2019 61.52 63.24 61.40 62.72 1,299,476 +1.60(+2.62%)
Sep 04, 2019 59.99 61.21 59.42 61.12 1,078,455 +1.33(+2.22%)
Sep 03, 2019 58.80 59.87 58.80 59.79 1,122,507 +0.70(+1.19%)
Aug 30, 2019 59.49 59.70 58.74 59.09 851,007 -0.24(-0.40%)
Aug 29, 2019 58.70 59.53 58.43 59.33 796,744 +1.21(+2.08%)
Aug 28, 2019 57.18 58.41 57.10 58.12 736,176 +0.72(+1.26%)
Aug 27, 2019 58.16 58.26 56.52 57.40 1,471,022 -0.37(-0.63%)
Aug 26, 2019 57.82 58.23 57.12 57.76 1,056,121 +0.45(+0.78%)
Aug 23, 2019 58.93 59.27 56.96 57.32 1,193,431 -1.78(-3.01%)
Aug 22, 2019 59.25 59.38 58.37 59.10 939,284 -0.08(-0.13%)
Aug 21, 2019 59.75 60.00 59.04 59.18 1,049,983 -0.30(-0.50%)
Aug 20, 2019 59.67 59.70 58.88 59.47 748,351 -0.47(-0.79%)
Aug 19, 2019 60.04 60.86 59.83 59.95 913,031 +0.57(+0.97%)
Aug 16, 2019 58.34 59.52 58.23 59.37 968,608 +1.32(+2.27%)
Aug 15, 2019 58.37 58.56 57.86 58.06 1,243,388 -0.21(-0.35%)
Aug 14, 2019 59.61 59.99 57.38 58.26 1,440,126 -1.91(-3.17%)
Aug 13, 2019 60.81 61.77 60.11 60.17 1,181,264 -0.92(-1.51%)
Aug 12, 2019 62.39 62.39 60.36 61.10 1,008,671 -1.79(-2.85%)
Aug 09, 2019 63.11 63.73 62.86 62.89 758,987 -0.59(-0.93%)
Aug 08, 2019 62.43 63.61 62.40 63.48 781,777 +1.40(+2.25%)
Aug 07, 2019 61.11 62.34 60.56 62.08 762,179 +0.63(+1.02%)
Aug 06, 2019 60.96 61.64 60.83 61.45 810,560 +0.93(+1.54%)
Aug 05, 2019 61.52 61.63 59.52 60.52 1,228,445 -1.72(-2.77%)
Aug 02, 2019 61.97 62.73 61.42 62.24 1,038,042 +0.13(+0.21%)
Aug 01, 2019 62.53 63.20 61.87 62.11 1,087,224 -0.22(-0.35%)
Jul 31, 2019 62.94 63.46 62.23 62.33 1,190,410 -0.64(-1.02%)
Jul 30, 2019 62.65 63.51 62.45 62.97 829,163 +0.04(+0.06%)
Jul 29, 2019 63.18 63.19 61.65 62.93 1,421,042 -0.93(-1.46%)
Jul 26, 2019 63.17 64.15 63.03 63.86 1,664,974 +1.04(+1.66%)
Jul 25, 2019 63.67 64.50 62.29 62.82 1,625,277 -1.68(-2.61%)
Jul 24, 2019 64.04 64.83 63.79 64.50 1,024,193 +0.46(+0.72%)
Jul 23, 2019 62.07 64.33 61.80 64.04 1,482,617 +2.19(+3.55%)
Jul 22, 2019 62.72 63.15 61.83 61.84 1,325,472 -0.61(-0.98%)
Jul 19, 2019 63.47 64.08 62.44 62.45 1,162,168 -0.86(-1.35%)
Jul 18, 2019 62.71 63.37 62.31 63.31 1,035,682 +0.57(+0.91%)
Jul 17, 2019 64.20 64.25 62.69 62.74 1,198,536 -1.60(-2.49%)
Jul 16, 2019 62.33 64.55 62.27 64.34 1,407,968 +2.02(+3.24%)
Jul 15, 2019 63.09 63.53 62.22 62.33 961,992 -0.87(-1.37%)
Jul 12, 2019 62.52 63.56 62.29 63.19 974,606 +0.91(+1.47%)
Jul 11, 2019 62.17 62.51 61.40 62.28 998,758 +0.36(+0.59%)
Jul 10, 2019 63.10 63.34 61.54 61.91 1,216,880 -0.74(-1.18%)
Jul 09, 2019 63.25 63.57 62.28 62.65 925,827 -0.97(-1.53%)
Jul 08, 2019 63.12 63.85 63.03 63.62 1,248,926 +0.60(+0.95%)
Jul 05, 2019 62.68 63.17 62.12 63.02 576,204 +0.23(+0.36%)
Jul 03, 2019 62.38 63.63 62.27 62.80 772,406 +0.74(+1.19%)
Jul 02, 2019 63.15 63.48 62.05 62.06 1,116,399 -0.61(-0.97%)
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.