Alaska Air Group (NY: ALK )

67.09 USD -0.81 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 64.91 65.65 63.84 64.06 1,147,705 -1.28(-1.96%)
Apr 29, 2015 66.15 66.51 63.97 65.34 1,193,002 -1.13(-1.70%)
Apr 28, 2015 67.00 67.19 65.58 66.47 816,466 -0.93(-1.38%)
Apr 27, 2015 68.22 68.68 67.15 67.40 1,179,838 -0.90(-1.32%)
Apr 24, 2015 66.94 68.66 66.94 68.30 1,530,949 +1.96(+2.95%)
Apr 23, 2015 63.65 66.86 63.30 66.34 1,998,832 +2.03(+3.16%)
Apr 22, 2015 64.94 65.00 63.66 64.31 1,279,992 -0.62(-0.95%)
Apr 21, 2015 63.75 65.00 63.60 64.93 991,047 +1.53(+2.41%)
Apr 20, 2015 63.37 63.59 62.51 63.40 1,116,989 +0.43(+0.68%)
Apr 17, 2015 62.90 63.71 62.85 62.97 1,419,722 -0.53(-0.83%)
Apr 16, 2015 62.02 63.56 61.64 63.50 1,599,743 +1.48(+2.39%)
Apr 15, 2015 63.20 63.70 62.01 62.02 1,332,112 -0.51(-0.82%)
Apr 14, 2015 63.20 63.53 62.19 62.53 1,175,454 -0.80(-1.26%)
Apr 13, 2015 63.76 65.02 63.15 63.33 1,233,184 -0.61(-0.95%)
Apr 10, 2015 64.18 64.77 63.87 63.94 804,515 -0.21(-0.33%)
Apr 09, 2015 64.96 65.58 63.67 64.15 1,244,536 -0.66(-1.02%)
Apr 08, 2015 63.01 64.98 62.92 64.81 1,219,016 +2.05(+3.27%)
Apr 07, 2015 62.13 63.33 62.13 62.76 990,887 +0.36(+0.58%)
Apr 06, 2015 61.95 63.00 61.54 62.40 1,728,367 -0.67(-1.06%)
Apr 02, 2015 64.02 63.07 63.07 63.07 1,220,000 -0.93(-1.45%)
Apr 01, 2015 65.33 65.59 63.53 64.00 1,068,902 -2.18(-3.29%)
Mar 31, 2015 66.13 66.48 65.28 66.18 928,999 -0.02(-0.03%)
Mar 30, 2015 66.21 66.64 65.65 66.20 761,207 +0.61(+0.93%)
Mar 27, 2015 64.93 65.95 64.82 65.59 852,434 +0.98(+1.52%)
Mar 26, 2015 63.92 64.81 62.77 64.61 1,622,266 +0.01(+0.02%)
Mar 25, 2015 66.89 66.99 64.36 64.60 1,345,979 -2.38(-3.55%)
Mar 24, 2015 67.20 67.22 66.28 66.98 1,126,914 -0.51(-0.76%)
Mar 23, 2015 68.68 69.00 67.49 67.49 1,173,519 -1.19(-1.73%)
Mar 20, 2015 68.63 68.75 67.63 68.68 1,790,781 +0.33(+0.48%)
Mar 19, 2015 68.46 68.93 67.70 68.35 835,242 +0.38(+0.56%)
Mar 18, 2015 68.92 69.42 67.48 67.97 1,267,576 -0.83(-1.21%)
Mar 17, 2015 67.51 69.00 67.51 68.80 1,474,433 +1.23(+1.82%)
Mar 16, 2015 67.51 67.99 67.16 67.57 1,027,208 +0.91(+1.37%)
Mar 13, 2015 67.25 67.86 66.24 66.66 932,350 -0.45(-0.67%)
Mar 12, 2015 65.06 67.28 65.01 67.11 1,338,478 +2.03(+3.12%)
Mar 11, 2015 64.01 65.32 63.60 65.08 1,109,284 +0.91(+1.42%)
Mar 10, 2015 63.98 64.56 63.40 64.17 1,226,588 +0.19(+0.30%)
Mar 09, 2015 63.72 64.49 63.57 63.98 1,004,355 +0.25(+0.39%)
Mar 06, 2015 64.33 64.64 63.57 63.73 949,164 -0.91(-1.41%)
Mar 05, 2015 65.75 65.97 64.51 64.64 1,118,441 -1.13(-1.72%)
Mar 04, 2015 65.68 66.01 64.85 65.77 1,313,781 -0.39(-0.59%)
Mar 03, 2015 65.00 66.20 64.81 66.16 1,628,958 +0.72(+1.10%)
Mar 02, 2015 64.40 65.53 64.32 65.44 1,850,556 +1.79(+2.81%)
Feb 27, 2015 64.48 64.60 63.59 63.65 1,944,442 -0.33(-0.52%)
Feb 26, 2015 64.12 64.18 63.01 63.98 1,225,389 +0.54(+0.85%)
Feb 25, 2015 64.24 64.68 63.34 63.44 1,215,344 -0.99(-1.54%)
Feb 24, 2015 63.54 64.52 62.40 64.43 1,301,778 +0.29(+0.45%)
Feb 23, 2015 65.01 65.04 63.53 64.14 1,247,877 +0.00(+0.00%)
Feb 20, 2015 62.76 64.15 62.40 64.14 1,049,660 +1.20(+1.91%)
Feb 19, 2015 65.18 65.18 62.77 62.94 2,091,087 -0.89(-1.39%)
Feb 18, 2015 63.12 63.88 62.06 63.83 1,564,802 +1.60(+2.57%)
Feb 17, 2015 62.61 63.35 62.11 62.23 1,200,769 -0.33(-0.53%)
Feb 13, 2015 62.16 62.56 62.56 62.56 1,697,700 -0.19(-0.30%)
Feb 12, 2015 63.57 63.59 61.72 62.75 2,822,466 -1.76(-2.73%)
Feb 11, 2015 65.90 66.43 64.39 64.51 1,561,025 -0.86(-1.32%)
Feb 10, 2015 64.19 65.49 63.68 65.37 1,964,195 +1.86(+2.93%)
Feb 09, 2015 65.15 65.15 62.53 63.51 2,120,481 -2.41(-3.66%)
Feb 06, 2015 66.57 66.94 65.67 65.92 1,570,034 -0.90(-1.35%)
Feb 05, 2015 66.80 66.94 65.02 66.82 1,354,289 +0.12(+0.18%)
Feb 04, 2015 65.96 67.20 65.84 66.70 1,823,135 +1.52(+2.33%)
Feb 03, 2015 66.00 66.39 64.09 65.18 2,928,522 -2.14(-3.18%)
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.