Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 80.09 80.76 79.92 80.19 1,244,986 +0.15(+0.19%)
Apr 27, 2017 81.22 81.37 78.94 80.04 3,355,994 -3.13(-3.76%)
Apr 26, 2017 85.15 86.66 83.11 83.17 2,531,463 -2.99(-3.47%)
Apr 25, 2017 85.76 86.62 85.47 86.16 1,713,679 +0.70(+0.82%)
Apr 24, 2017 85.53 86.17 84.89 85.46 1,423,962 +1.48(+1.76%)
Apr 21, 2017 83.36 84.17 83.04 83.98 1,217,879 +0.70(+0.84%)
Apr 20, 2017 82.56 83.54 82.18 83.28 846,430 +1.11(+1.35%)
Apr 19, 2017 81.94 82.88 81.60 82.17 949,038 +0.62(+0.76%)
Apr 18, 2017 81.97 82.62 80.82 81.55 1,173,804 -0.36(-0.44%)
Apr 17, 2017 81.61 82.12 81.16 81.91 1,045,644 +0.55(+0.67%)
Apr 13, 2017 83.25 83.45 81.33 81.36 1,673,942 -2.20(-2.63%)
Apr 12, 2017 84.44 84.82 83.19 83.56 1,640,210 -0.17(-0.20%)
Apr 11, 2017 83.68 84.50 82.69 83.73 1,395,444 -0.19(-0.22%)
Apr 10, 2017 84.26 84.87 83.69 83.92 1,121,821 -0.12(-0.15%)
Apr 07, 2017 83.87 84.65 83.32 84.04 1,354,979 -0.25(-0.29%)
Apr 06, 2017 85.08 85.49 83.97 84.28 1,601,903 -0.58(-0.69%)
Apr 05, 2017 85.58 86.16 84.79 84.87 1,261,061 -0.16(-0.19%)
Apr 04, 2017 86.84 87.26 84.94 85.03 1,356,711 -2.03(-2.33%)
Apr 03, 2017 87.10 87.24 85.48 87.05 2,099,729 +0.14(+0.16%)
Mar 31, 2017 87.99 88.19 86.88 86.91 1,970,259 -1.36(-1.54%)
Mar 30, 2017 88.93 89.47 88.03 88.27 2,274,507 -0.60(-0.68%)
Mar 29, 2017 90.95 91.02 88.35 88.87 1,399,207 -1.91(-2.11%)
Mar 28, 2017 89.50 91.47 89.28 90.79 1,667,740 +1.25(+1.40%)
Mar 27, 2017 88.06 89.94 87.78 89.53 1,128,884 +0.28(+0.32%)
Mar 24, 2017 88.82 89.87 87.70 89.25 909,180 +0.61(+0.69%)
Mar 23, 2017 87.64 89.75 87.04 88.64 1,412,628 +1.06(+1.22%)
Mar 22, 2017 86.39 87.61 83.88 87.57 1,781,240 +0.76(+0.88%)
Mar 21, 2017 89.91 89.91 86.72 86.81 1,584,015 -2.55(-2.86%)
Mar 20, 2017 89.71 89.77 88.45 89.36 1,590,321 +1.38(+1.56%)
Mar 17, 2017 89.11 89.15 87.90 87.99 1,401,989 -0.74(-0.83%)
Mar 16, 2017 89.89 90.31 88.27 88.72 1,482,101 -1.15(-1.28%)
Mar 15, 2017 87.75 90.38 87.02 89.87 1,990,667 +0.81(+0.91%)
Mar 14, 2017 90.68 90.84 88.72 89.06 1,201,718 -1.96(-2.15%)
Mar 13, 2017 90.79 92.64 90.64 91.02 1,459,523 -0.03(-0.03%)
Mar 10, 2017 89.14 91.12 88.91 91.05 1,291,547 +1.72(+1.93%)
Mar 09, 2017 89.90 90.79 89.04 89.33 1,278,652 -0.40(-0.44%)
Mar 08, 2017 89.79 90.47 88.76 89.72 1,377,937 +0.08(+0.08%)
Mar 07, 2017 90.62 90.88 89.43 89.65 1,310,589 -1.42(-1.56%)
Mar 06, 2017 92.80 93.12 90.03 91.07 1,877,350 -2.18(-2.33%)
Mar 03, 2017 90.99 93.51 90.96 93.25 1,629,718 +2.43(+2.68%)
Mar 02, 2017 94.16 94.33 90.68 90.81 1,949,981 -3.66(-3.87%)
Mar 01, 2017 92.40 95.59 92.40 94.47 1,657,806 +2.28(+2.47%)
Feb 28, 2017 92.28 93.08 91.79 92.19 1,234,170 -0.02(-0.02%)
Feb 27, 2017 91.19 92.24 90.69 92.21 826,564 +0.78(+0.86%)
Feb 24, 2017 89.72 91.47 89.37 91.43 693,712 +1.06(+1.17%)
Feb 23, 2017 91.65 92.07 90.27 90.37 872,358 -1.28(-1.40%)
Feb 22, 2017 90.83 91.91 90.70 91.65 924,272 +0.60(+0.66%)
Feb 21, 2017 90.80 91.51 90.39 91.05 1,133,436 +0.01(+0.01%)
Feb 17, 2017 91.04 91.04 91.04 0 -0.08(-0.09%)
Feb 16, 2017 91.41 91.66 90.29 91.13 1,376,133 +0.03(+0.03%)
Feb 15, 2017 91.24 91.84 90.49 91.10 1,542,405 +0.62(+0.69%)
Feb 14, 2017 92.18 92.36 89.88 90.48 1,333,270 -1.62(-1.75%)
Feb 13, 2017 91.58 92.45 91.47 92.09 1,146,924 +0.63(+0.69%)
Feb 10, 2017 92.42 92.85 91.29 91.46 1,338,970 -1.00(-1.08%)
Feb 09, 2017 91.21 92.91 89.37 92.46 2,303,019 +1.14(+1.24%)
Feb 08, 2017 89.35 92.83 89.24 91.32 2,856,228 +2.91(+3.29%)
Feb 07, 2017 89.65 89.68 88.24 88.41 1,674,107 -0.96(-1.07%)
Feb 06, 2017 89.02 90.00 88.61 89.37 918,675 +0.97(+1.09%)
Feb 03, 2017 88.96 89.58 87.89 88.40 993,023 -0.41(-0.47%)
Feb 02, 2017 87.32 88.93 86.78 88.81 1,250,084 +0.85(+0.96%)
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.