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 (%)
Dec 31, 2015 74.90 74.44 74.44 74.44 884,105 -0.86(-1.14%)
Dec 30, 2015 76.53 76.53 75.18 75.30 648,573 -1.23(-1.61%)
Dec 29, 2015 76.33 77.00 76.11 76.53 663,989 +0.32(+0.42%)
Dec 28, 2015 75.94 76.63 74.93 76.21 655,979 +0.28(+0.37%)
Dec 24, 2015 75.92 75.93 75.93 75.93 418,747 -0.04(-0.05%)
Dec 23, 2015 75.45 76.49 74.30 75.97 981,252 +0.41(+0.54%)
Dec 22, 2015 75.62 75.79 73.62 75.56 1,513,415 -0.72(-0.95%)
Dec 21, 2015 74.70 76.63 74.70 76.28 1,221,721 +2.36(+3.19%)
Dec 18, 2015 74.87 76.09 73.89 73.93 1,532,593 -1.09(-1.45%)
Dec 17, 2015 76.55 77.90 74.90 75.02 1,136,483 -1.50(-1.96%)
Dec 16, 2015 76.37 76.79 74.90 76.52 1,184,327 +0.57(+0.75%)
Dec 15, 2015 76.36 76.62 75.42 75.94 1,294,457 -0.02(-0.02%)
Dec 14, 2015 76.74 77.05 74.77 75.96 1,295,415 -0.57(-0.75%)
Dec 11, 2015 77.21 77.21 75.78 76.53 1,665,389 -1.47(-1.88%)
Dec 10, 2015 78.09 79.06 77.80 78.00 1,278,765 +0.79(+1.02%)
Dec 09, 2015 78.74 80.05 76.69 77.22 1,707,240 -1.95(-2.46%)
Dec 08, 2015 79.33 79.93 77.85 79.17 1,784,738 -0.66(-0.82%)
Dec 07, 2015 79.62 80.60 79.00 79.83 1,927,869 +1.31(+1.67%)
Dec 04, 2015 75.48 79.00 75.36 78.51 2,062,238 +4.03(+5.41%)
Dec 03, 2015 75.96 76.41 74.27 74.48 1,477,577 -1.06(-1.41%)
Dec 02, 2015 75.60 76.95 74.83 75.55 1,339,487 +0.49(+0.65%)
Dec 01, 2015 73.83 75.10 73.66 75.05 957,525 +1.33(+1.81%)
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%)
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.