Alaska Air Group (NY: ALK )

67.09 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 65.32 66.57 63.58 65.02 2,203,600 -0.54(-0.82%)
Feb 25, 2021 67.49 67.89 64.07 65.56 2,033,784 -1.89(-2.80%)
Feb 24, 2021 66.90 68.99 66.64 67.45 3,228,512 +0.93(+1.40%)
Feb 23, 2021 64.72 66.96 62.15 66.52 3,112,300 +2.91(+4.57%)
Feb 22, 2021 63.91 66.13 62.64 63.61 4,111,461 +1.33(+2.14%)
Feb 19, 2021 60.42 62.86 60.18 62.28 1,986,400 +2.38(+3.97%)
Feb 18, 2021 59.21 60.18 58.43 59.90 1,415,504 -0.09(-0.15%)
Feb 17, 2021 59.38 60.24 58.94 59.99 1,357,661 +0.05(+0.08%)
Feb 16, 2021 58.54 60.10 57.69 59.94 1,649,645 +2.38(+4.13%)
Feb 12, 2021 57.19 58.17 56.92 57.56 967,200 -0.13(-0.23%)
Feb 11, 2021 57.04 57.74 56.45 57.69 1,361,125 +0.33(+0.58%)
Feb 10, 2021 56.11 57.68 55.65 57.36 1,444,543 +1.62(+2.91%)
Feb 09, 2021 56.48 56.59 55.57 55.74 1,295,731 -1.34(-2.35%)
Feb 08, 2021 54.60 57.60 54.59 57.08 1,754,789 +2.90(+5.35%)
Feb 05, 2021 54.98 55.15 54.05 54.18 1,163,500 -0.30(-0.55%)
Feb 04, 2021 52.80 54.71 52.72 54.48 1,742,248 +1.94(+3.69%)
Feb 03, 2021 51.25 52.74 50.76 52.54 1,530,132 +1.88(+3.71%)
Feb 02, 2021 50.85 51.24 50.18 50.66 2,376,141 +0.77(+1.54%)
Feb 01, 2021 49.35 50.56 48.25 49.89 2,703,258 +1.06(+2.17%)
Jan 29, 2021 50.48 50.56 48.13 48.83 2,231,000 -1.84(-3.63%)
Jan 28, 2021 50.08 51.98 50.01 50.67 2,884,431 +1.82(+3.73%)
Jan 27, 2021 50.97 51.22 48.09 48.85 3,784,139 -2.98(-5.75%)
Jan 26, 2021 53.50 53.65 51.62 51.83 2,736,010 -1.07(-2.02%)
Jan 25, 2021 54.00 54.05 51.23 52.90 2,799,899 -1.57(-2.88%)
Jan 22, 2021 54.20 54.65 53.71 54.47 936,100 -0.49(-0.89%)
Jan 21, 2021 54.86 55.64 54.16 54.96 1,334,705 -0.85(-1.52%)
Jan 20, 2021 54.99 56.10 54.66 55.81 1,150,787 +1.10(+2.01%)
Jan 19, 2021 54.47 55.12 53.42 54.71 1,193,512 +1.06(+1.98%)
Jan 15, 2021 55.53 56.18 53.57 53.65 2,052,700 -1.77(-3.19%)
Jan 14, 2021 52.51 56.14 52.32 55.42 3,173,732 +3.57(+6.89%)
Jan 13, 2021 51.46 52.37 50.63 51.85 1,652,488 +0.16(+0.31%)
Jan 12, 2021 50.43 51.90 50.14 51.69 1,958,086 +1.54(+3.07%)
Jan 11, 2021 50.10 50.85 49.60 50.15 1,955,827 -0.83(-1.63%)
Jan 08, 2021 51.79 51.93 50.48 50.98 1,043,800 -0.34(-0.66%)
Jan 07, 2021 51.72 52.46 51.28 51.32 1,227,831 -0.20(-0.39%)
Jan 06, 2021 49.85 52.12 49.52 51.52 2,013,572 +1.66(+3.33%)
Jan 05, 2021 48.84 50.69 48.79 49.86 1,644,877 +0.62(+1.26%)
Jan 04, 2021 52.17 52.19 48.81 49.24 2,218,096 -2.76(-5.31%)
Dec 31, 2020 52.00 52.00 52.00 1,243,041 -0.90(-1.70%)
Dec 30, 2020 52.00 53.03 51.98 52.90 1,243,041 +0.87(+1.67%)
Dec 29, 2020 52.98 53.14 51.78 52.03 912,998 -0.55(-1.05%)
Dec 28, 2020 52.95 53.76 52.41 52.58 1,306,928 +0.33(+0.63%)
Dec 24, 2020 52.25 52.56 51.12 52.25 814,700 +0.41(+0.79%)
Dec 23, 2020 50.63 52.72 50.61 51.84 2,143,220 +1.49(+2.96%)
Dec 22, 2020 50.71 50.76 49.70 50.35 1,790,799 +0.13(+0.26%)
Dec 21, 2020 48.91 50.67 48.27 50.22 2,141,471 -0.13(-0.26%)
Dec 18, 2020 49.74 50.63 49.60 50.35 2,931,400 +0.18(+0.36%)
Dec 17, 2020 50.23 50.25 49.05 50.17 1,582,137 +0.42(+0.84%)
Dec 16, 2020 49.83 50.06 49.05 49.75 1,485,670 -0.58(-1.15%)
Dec 15, 2020 49.34 50.57 48.29 50.33 1,626,894 +1.40(+2.86%)
Dec 14, 2020 50.84 51.00 48.54 48.93 2,157,738 -0.95(-1.90%)
Dec 11, 2020 51.18 51.42 48.91 49.88 1,964,800 -1.41(-2.75%)
Dec 10, 2020 49.14 51.37 49.10 51.29 1,332,731 +0.93(+1.85%)
Dec 09, 2020 51.45 51.85 49.58 50.36 1,625,059 -0.61(-1.20%)
Dec 08, 2020 50.51 51.76 50.15 50.97 1,811,260 -0.04(-0.08%)
Dec 07, 2020 52.64 52.94 50.80 51.01 2,703,804 -1.93(-3.65%)
Dec 04, 2020 54.05 54.96 52.34 52.94 2,113,500 -0.07(-0.13%)
Dec 03, 2020 52.18 54.63 52.06 53.01 2,640,381 +1.72(+3.35%)
Dec 02, 2020 50.19 51.49 49.91 51.29 1,822,656 +0.35(+0.69%)
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.