Indicators

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	44.67	44.74	43.41	43.96	2,032,407	-0.59(-1.32%)
Apr 25, 2024	43.70	44.80	42.96	44.55	2,790,119	+0.32(+0.72%)
Apr 24, 2024	44.88	45.02	43.91	44.23	1,992,435	-0.85(-1.89%)
Apr 23, 2024	44.68	46.12	44.60	45.08	2,105,224	-0.45(-0.99%)
Apr 22, 2024	45.24	46.15	45.07	45.53	2,634,770	+0.52(+1.16%)
Apr 19, 2024	44.77	45.75	44.64	45.01	3,135,383	+0.57(+1.28%)
Apr 18, 2024	44.12	45.76	43.24	44.44	5,592,885	+1.72(+4.03%)
Apr 17, 2024	41.78	42.95	41.30	42.72	4,530,848	+1.92(+4.71%)
Apr 16, 2024	40.79	41.24	40.06	40.80	1,942,327	-0.18(-0.44%)
Apr 15, 2024	41.53	42.02	40.67	40.98	1,866,010	-0.32(-0.77%)
Apr 12, 2024	41.91	42.02	41.05	41.30	1,861,849	-1.37(-3.21%)
Apr 11, 2024	42.10	42.72	41.77	42.67	1,828,096	+0.71(+1.69%)
Apr 10, 2024	42.63	43.27	41.55	41.96	2,317,825	-1.05(-2.44%)
Apr 09, 2024	42.86	43.18	42.40	43.01	1,814,184	+0.43(+1.01%)
Apr 08, 2024	42.72	43.54	42.50	42.58	2,114,145	+0.10(+0.24%)
Apr 05, 2024	41.69	42.64	41.44	42.48	2,763,525	+0.72(+1.72%)
Apr 04, 2024	42.13	44.29	41.63	41.76	3,715,691	-0.12(-0.29%)
Apr 03, 2024	42.00	42.19	41.42	41.88	1,855,445	-0.18(-0.43%)
Apr 02, 2024	42.25	42.27	41.54	42.06	2,062,260	-1.01(-2.35%)

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.