Indicators

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.