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, 2018 58.91 59.65 58.41 59.21 1,607,473 +0.53(+0.90%)
Dec 28, 2018 59.27 59.96 57.93 58.68 1,388,977 -0.42(-0.71%)
Dec 27, 2018 58.47 59.10 56.94 59.10 1,114,629 -0.05(-0.08%)
Dec 26, 2018 56.42 59.16 56.10 59.15 1,515,070 +3.12(+5.57%)
Dec 24, 2018 57.20 57.41 55.87 56.03 881,587 -1.71(-2.97%)
Dec 21, 2018 59.12 59.92 57.55 57.74 2,291,119 -1.30(-2.21%)
Dec 20, 2018 59.84 60.32 57.77 59.04 2,082,594 -1.31(-2.18%)
Dec 19, 2018 61.06 61.79 59.77 60.36 1,402,767 -0.61(-1.01%)
Dec 18, 2018 60.64 61.48 60.40 60.97 1,791,113 +1.33(+2.24%)
Dec 17, 2018 60.41 60.85 59.28 59.64 1,489,973 -0.98(-1.62%)
Dec 14, 2018 58.98 61.85 58.87 60.62 2,419,277 +0.93(+1.57%)
Dec 13, 2018 60.40 60.81 59.55 59.68 3,768,138 -0.66(-1.10%)
Dec 12, 2018 61.34 61.57 59.99 60.35 2,996,917 -0.40(-0.66%)
Dec 11, 2018 62.47 62.62 60.55 60.75 2,197,194 -1.02(-1.65%)
Dec 10, 2018 63.19 63.85 61.17 61.77 2,539,348 -1.42(-2.25%)
Dec 07, 2018 66.95 67.35 62.69 63.19 2,438,188 -4.54(-6.71%)
Dec 06, 2018 67.61 68.14 66.96 67.73 2,791,312 -0.41(-0.60%)
Dec 04, 2018 69.81 70.55 67.30 68.14 4,690,665 -2.73(-3.86%)
Dec 03, 2018 71.89 72.56 70.68 70.87 2,881,218 -0.41(-0.57%)
Nov 30, 2018 71.39 71.80 70.25 71.28 3,109,398 +0.31(+0.44%)
Nov 29, 2018 72.49 72.81 70.91 70.97 2,624,121 -1.75(-2.41%)
Nov 28, 2018 70.42 72.74 69.75 72.72 3,842,751 +3.88(+5.64%)
Nov 27, 2018 67.32 69.73 66.96 68.84 3,195,156 +1.80(+2.69%)
Nov 26, 2018 67.97 68.45 66.60 67.04 1,835,585 -0.50(-0.73%)
Nov 23, 2018 66.91 67.84 66.63 67.54 925,163 +0.87(+1.30%)
Nov 21, 2018 66.67 66.67 66.67 0 +1.46(+2.24%)
Nov 20, 2018 64.95 66.29 64.52 65.21 1,454,471 -0.27(-0.42%)
Nov 19, 2018 65.92 66.80 65.20 65.48 1,062,225 -0.36(-0.55%)
Nov 16, 2018 65.10 66.08 64.60 65.84 932,119 +0.27(+0.41%)
Nov 15, 2018 64.96 65.74 64.18 65.57 964,352 +0.48(+0.74%)
Nov 14, 2018 65.81 66.29 64.80 65.09 1,063,779 -0.36(-0.55%)
Nov 13, 2018 64.19 65.83 64.19 65.45 1,381,011 +1.76(+2.77%)
Nov 12, 2018 63.93 64.63 63.00 63.68 1,014,922 -0.20(-0.32%)
Nov 09, 2018 63.51 64.56 63.18 63.89 1,080,502 +0.25(+0.40%)
Nov 08, 2018 63.89 64.36 63.25 63.64 1,023,351 -0.46(-0.73%)
Nov 07, 2018 62.78 64.80 62.78 64.10 1,142,273 +1.54(+2.46%)
Nov 06, 2018 61.79 62.72 61.29 62.56 1,191,995 +0.68(+1.10%)
Nov 05, 2018 61.83 62.33 61.28 61.88 1,682,889 +0.02(+0.03%)
Nov 02, 2018 62.10 63.24 61.35 61.86 1,740,947 +0.18(+0.30%)
Nov 01, 2018 59.77 61.94 59.77 61.68 1,445,719 +2.20(+3.70%)
Oct 31, 2018 61.98 62.23 59.41 59.48 1,881,058 -1.76(-2.88%)
Oct 30, 2018 59.07 61.41 58.96 61.24 1,293,031 +2.17(+3.67%)
Oct 29, 2018 60.11 61.15 58.34 59.07 1,121,342 -0.46(-0.76%)
Oct 26, 2018 59.93 60.82 58.31 59.53 1,861,451 -1.54(-2.52%)
Oct 25, 2018 59.51 61.95 57.67 61.07 2,759,086 +1.89(+3.19%)
Oct 24, 2018 61.14 61.53 58.94 59.18 2,365,249 -1.82(-2.98%)
Oct 23, 2018 60.58 61.21 59.39 61.00 2,167,018 -0.53(-0.87%)
Oct 22, 2018 60.90 61.75 60.52 61.53 1,017,444 +0.93(+1.53%)
Oct 19, 2018 60.39 60.92 59.92 60.60 1,234,875 +0.20(+0.34%)
Oct 18, 2018 62.25 62.28 60.14 60.40 1,768,170 -2.05(-3.29%)
Oct 17, 2018 62.79 63.91 61.89 62.45 1,743,530 +0.61(+0.99%)
Oct 16, 2018 59.99 62.00 59.64 61.84 1,414,489 +1.94(+3.23%)
Oct 15, 2018 59.75 60.45 59.31 59.91 1,420,263 +0.28(+0.47%)
Oct 12, 2018 59.56 61.16 58.94 59.63 3,195,454 +1.70(+2.94%)
Oct 11, 2018 58.82 59.62 57.75 57.92 2,687,086 -0.41(-0.70%)
Oct 10, 2018 60.20 60.59 58.27 58.33 2,702,471 -2.30(-3.80%)
Oct 09, 2018 62.53 62.97 60.39 60.63 3,505,779 -2.61(-4.13%)
Oct 08, 2018 63.77 64.00 62.66 63.25 1,996,146 -0.75(-1.17%)
Oct 05, 2018 64.49 64.77 63.82 63.99 1,146,175 -0.72(-1.11%)
Oct 04, 2018 64.57 64.99 64.04 64.71 1,283,686 +0.13(+0.19%)
Oct 03, 2018 64.59 64.76 63.87 64.59 2,195,770 +0.42(+0.65%)
Oct 02, 2018 65.32 65.65 63.74 64.17 2,223,144 -1.45(-2.21%)
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.