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 (%)
Nov 30, 2015 73.76 74.32 73.08 73.72 1,171,435 -0.03(-0.04%)
Nov 27, 2015 73.80 74.54 73.07 73.75 488,238 +0.14(+0.19%)
Nov 25, 2015 73.98 73.61 73.61 73.61 724,155 +0.01(+0.01%)
Nov 24, 2015 73.34 73.89 71.66 73.60 1,259,592 -0.75(-1.01%)
Nov 23, 2015 75.78 76.02 74.24 74.35 1,102,708 -1.34(-1.77%)
Nov 20, 2015 73.59 75.77 73.50 75.69 1,440,430 +2.43(+3.32%)
Nov 19, 2015 72.60 73.58 72.52 73.26 889,941 +1.05(+1.46%)
Nov 18, 2015 71.72 72.42 70.83 72.21 1,157,299 +0.51(+0.71%)
Nov 17, 2015 71.20 73.41 70.80 71.70 1,666,014 +0.64(+0.90%)
Nov 16, 2015 69.70 71.09 69.18 71.06 1,386,173 +0.82(+1.17%)
Nov 13, 2015 70.76 71.29 70.10 70.24 1,140,370 -0.48(-0.68%)
Nov 12, 2015 71.50 71.93 70.66 70.72 1,036,705 -0.82(-1.15%)
Nov 11, 2015 72.76 72.82 71.45 71.54 750,232 -0.92(-1.27%)
Nov 10, 2015 70.99 72.49 70.92 72.46 1,046,637 +1.16(+1.63%)
Nov 09, 2015 72.00 72.05 70.82 71.30 1,368,883 -0.71(-0.99%)
Nov 06, 2015 71.90 72.86 71.35 72.01 758,346 +0.02(+0.03%)
Nov 05, 2015 71.82 72.09 70.88 71.99 971,706 +0.60(+0.84%)
Nov 04, 2015 71.64 71.82 70.75 71.39 1,094,400 -0.25(-0.35%)
Nov 03, 2015 71.75 71.76 70.04 71.64 1,495,258 +0.51(+0.71%)
Nov 02, 2015 70.59 71.64 70.51 71.13 930,553 +0.81(+1.15%)
Oct 30, 2015 69.89 71.46 69.63 70.32 1,027,086 +0.44(+0.63%)
Oct 29, 2015 69.33 70.63 68.93 69.88 1,001,382 +0.53(+0.77%)
Oct 28, 2015 72.13 72.37 68.68 69.34 2,190,640 -2.55(-3.54%)
Oct 27, 2015 72.90 73.36 71.02 71.89 1,479,866 -1.12(-1.53%)
Oct 26, 2015 72.64 73.68 72.24 73.01 1,488,905 +0.06(+0.09%)
Oct 23, 2015 70.91 73.14 70.91 72.94 1,829,604 +2.88(+4.11%)
Oct 22, 2015 70.26 70.97 68.94 70.06 1,598,211 +1.14(+1.66%)
Oct 21, 2015 70.49 71.18 68.87 68.92 1,861,661 -1.62(-2.30%)
Oct 20, 2015 70.88 71.46 69.93 70.54 1,376,681 -0.35(-0.49%)
Oct 19, 2015 69.85 71.40 69.57 70.89 1,519,599 +0.96(+1.37%)
Oct 16, 2015 70.00 70.05 68.74 69.93 1,797,590 -0.14(-0.20%)
Oct 15, 2015 68.30 70.34 67.46 70.07 2,231,148 +2.33(+3.44%)
Oct 14, 2015 69.01 69.54 67.43 67.74 1,966,238 -0.43(-0.64%)
Oct 13, 2015 70.80 71.36 68.15 68.17 2,642,501 -3.75(-5.22%)
Oct 12, 2015 70.35 72.44 69.73 71.93 1,791,114 +1.91(+2.73%)
Oct 09, 2015 69.32 71.72 69.32 70.02 2,369,176 +0.15(+0.21%)
Oct 08, 2015 69.84 71.21 69.10 69.87 1,533,815 -0.19(-0.28%)
Oct 07, 2015 68.88 71.29 67.22 70.06 3,141,362 +1.33(+1.93%)
Oct 06, 2015 74.29 74.54 68.65 68.74 3,117,112 -5.88(-7.89%)
Oct 05, 2015 73.53 75.35 72.89 74.62 1,527,597 +1.52(+2.08%)
Oct 02, 2015 72.88 73.20 71.21 73.10 1,310,084 -0.89(-1.21%)
Oct 01, 2015 72.75 74.23 71.94 73.99 1,333,910 +0.72(+0.98%)
Sep 30, 2015 72.92 73.91 72.23 73.27 1,667,408 +0.99(+1.37%)
Sep 29, 2015 72.01 72.83 70.79 72.29 1,173,376 +0.25(+0.35%)
Sep 28, 2015 74.16 74.31 71.43 72.04 1,713,634 -2.39(-3.21%)
Sep 25, 2015 73.63 74.96 73.10 74.43 1,211,228 +1.59(+2.18%)
Sep 24, 2015 73.30 73.71 72.27 72.84 1,293,932 -1.01(-1.36%)
Sep 23, 2015 72.54 74.04 72.54 73.84 1,197,069 +1.31(+1.81%)
Sep 22, 2015 74.55 75.40 71.98 72.54 1,560,732 -3.17(-4.19%)
Sep 21, 2015 73.05 75.78 72.95 75.71 2,115,737 +3.09(+4.25%)
Sep 18, 2015 72.69 73.61 72.39 72.62 4,031,205 -0.88(-1.19%)
Sep 17, 2015 73.42 74.33 72.46 73.49 1,403,353 +0.52(+0.71%)
Sep 16, 2015 73.41 74.37 72.30 72.98 1,552,512 -0.56(-0.76%)
Sep 15, 2015 74.75 74.89 73.11 73.54 1,723,762 -0.92(-1.24%)
Sep 14, 2015 75.45 76.02 74.29 74.46 1,518,474 -1.04(-1.38%)
Sep 11, 2015 74.56 75.62 74.47 75.50 953,030 +0.53(+0.71%)
Sep 10, 2015 75.71 76.34 74.69 74.97 1,243,949 -0.44(-0.59%)
Sep 09, 2015 75.62 76.02 74.31 75.41 1,560,663 +0.49(+0.65%)
Sep 08, 2015 73.73 74.99 73.47 74.92 1,465,038 +2.45(+3.39%)
Sep 04, 2015 71.16 72.47 72.47 72.47 1,147,409 +0.47(+0.65%)
Sep 03, 2015 72.86 73.78 71.76 72.00 1,353,382 -0.70(-0.96%)
Sep 02, 2015 70.17 72.71 69.74 72.70 1,551,245 +3.72(+5.39%)
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.