Indicators

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.06	56.08	54.18	54.39	1,679,426	-1.15(-2.07%)
Apr 28, 2022	55.29	55.72	53.71	55.54	1,721,891	+1.25(+2.30%)
Apr 27, 2022	53.70	54.91	52.79	54.29	2,398,924	+0.43(+0.80%)
Apr 26, 2022	55.60	55.80	53.36	53.86	2,645,238	-2.58(-4.57%)
Apr 25, 2022	56.04	56.80	55.03	56.44	2,136,632	-0.11(-0.19%)
Apr 22, 2022	59.34	59.37	56.33	56.55	3,021,393	-2.23(-3.79%)
Apr 21, 2022	61.00	61.51	58.42	58.78	4,019,063	+0.09(+0.15%)
Apr 20, 2022	58.54	59.42	58.46	58.69	2,515,894	+0.42(+0.72%)
Apr 19, 2022	57.47	58.82	57.19	58.27	2,273,364	+1.42(+2.50%)
Apr 18, 2022	56.76	57.47	56.27	56.85	1,269,673	-0.26(-0.46%)
Apr 14, 2022	56.68	57.88	56.52	57.11	1,582,202	+0.87(+1.55%)
Apr 13, 2022	56.34	57.00	55.04	56.24	2,347,394	+2.79(+5.22%)
Apr 12, 2022	53.00	53.96	52.53	53.45	1,344,816	+0.63(+1.19%)
Apr 11, 2022	52.25	54.04	51.91	52.82	1,474,909	+0.53(+1.01%)
Apr 08, 2022	53.47	53.68	52.19	52.29	1,691,375	-1.11(-2.08%)
Apr 07, 2022	54.64	54.64	52.32	53.40	2,139,112	-1.64(-2.98%)
Apr 06, 2022	55.40	55.77	53.48	55.04	2,313,913	-1.83(-3.22%)
Apr 05, 2022	57.24	57.75	55.77	56.87	2,614,547	-0.29(-0.51%)
Apr 04, 2022	57.58	57.79	56.73	57.16	1,203,475	-0.79(-1.36%)

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.