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 (%)
Jun 30, 2015 59.23 60.08 58.91 59.12 1,452,060 +0.52(+0.89%)
Jun 29, 2015 58.99 60.19 58.55 58.60 1,162,432 -0.82(-1.37%)
Jun 26, 2015 60.38 60.47 59.19 59.41 2,040,062 -0.62(-1.04%)
Jun 25, 2015 61.18 61.62 60.03 60.04 1,387,847 -0.71(-1.16%)
Jun 24, 2015 61.09 61.70 60.58 60.74 1,257,044 -0.29(-0.48%)
Jun 23, 2015 61.54 61.86 60.96 61.04 1,700,471 +0.28(+0.45%)
Jun 22, 2015 60.21 60.80 59.75 60.76 1,887,751 +1.44(+2.43%)
Jun 19, 2015 59.01 60.03 58.64 59.32 4,541,634 +0.61(+1.03%)
Jun 18, 2015 57.45 59.07 57.45 58.72 1,592,607 +1.80(+3.16%)
Jun 17, 2015 57.03 57.51 56.57 56.92 1,343,655 -0.23(-0.40%)
Jun 16, 2015 57.52 58.12 56.79 57.15 850,478 -0.35(-0.61%)
Jun 15, 2015 57.68 58.03 56.97 57.50 1,230,245 -0.77(-1.32%)
Jun 12, 2015 56.62 58.52 56.53 58.27 1,709,153 +1.54(+2.72%)
Jun 11, 2015 55.87 57.00 55.75 56.73 1,554,789 +0.97(+1.74%)
Jun 10, 2015 55.19 56.61 54.93 55.75 1,709,752 +0.10(+0.18%)
Jun 09, 2015 56.78 56.78 53.36 55.65 4,069,917 -1.73(-3.01%)
Jun 08, 2015 59.66 60.27 57.19 57.38 1,656,307 -2.87(-4.77%)
Jun 05, 2015 60.08 60.54 59.51 60.25 1,031,051 +0.14(+0.23%)
Jun 04, 2015 60.39 61.17 59.67 60.11 1,053,180 -0.32(-0.53%)
Jun 03, 2015 60.52 60.87 59.97 60.43 866,070 +0.13(+0.21%)
Jun 02, 2015 59.74 60.85 59.45 60.30 1,025,699 -0.34(-0.56%)
Jun 01, 2015 59.65 60.84 59.19 60.64 1,971,022 +1.33(+2.24%)
May 29, 2015 58.45 59.51 58.15 59.31 1,623,279 +0.83(+1.41%)
May 28, 2015 58.26 58.77 57.92 58.49 1,137,759 +0.31(+0.54%)
May 27, 2015 57.55 58.25 57.41 58.18 1,334,413 +0.95(+1.65%)
May 26, 2015 59.13 59.49 57.07 57.23 1,411,865 -1.86(-3.15%)
May 22, 2015 59.54 59.09 59.09 59.09 927,093 -0.27(-0.45%)
May 21, 2015 58.81 59.49 58.27 59.36 1,392,560 +0.67(+1.14%)
May 20, 2015 61.24 61.45 58.18 58.69 2,375,359 -2.78(-4.52%)
May 19, 2015 62.28 62.64 61.16 61.47 1,511,346 -0.36(-0.58%)
May 18, 2015 60.74 62.21 60.48 61.83 1,363,087 +0.99(+1.62%)
May 15, 2015 60.71 61.26 60.46 60.84 1,025,673 +0.34(+0.56%)
May 14, 2015 59.69 60.53 59.27 60.50 1,065,488 +1.30(+2.19%)
May 13, 2015 60.13 60.57 59.07 59.20 748,119 -0.43(-0.72%)
May 12, 2015 60.28 60.39 59.60 59.63 838,832 -1.05(-1.73%)
May 11, 2015 60.35 61.14 60.30 60.68 1,059,859 +0.05(+0.09%)
May 08, 2015 60.25 61.11 60.14 60.63 1,189,298 +1.20(+2.02%)
May 07, 2015 57.88 59.97 57.88 59.43 1,147,357 +1.57(+2.72%)
May 06, 2015 57.18 58.31 56.86 57.86 1,263,220 +0.25(+0.43%)
May 05, 2015 58.00 58.39 57.55 57.61 1,092,764 -1.43(-2.42%)
May 04, 2015 59.97 60.49 58.93 59.04 1,222,045 -0.70(-1.18%)
May 01, 2015 58.99 60.25 58.72 59.74 869,833 +1.13(+1.94%)
Apr 30, 2015 59.39 60.06 58.41 58.61 1,254,482 -1.17(-1.96%)
Apr 29, 2015 60.52 60.85 58.53 59.78 1,303,993 -1.03(-1.70%)
Apr 28, 2015 61.30 61.47 60.00 60.81 892,426 -0.85(-1.38%)
Apr 27, 2015 62.41 62.83 61.43 61.66 1,289,604 -0.82(-1.32%)
Apr 24, 2015 61.24 62.82 61.24 62.49 1,673,381 +1.79(+2.95%)
Apr 23, 2015 58.23 61.16 57.91 60.69 2,184,794 +1.86(+3.16%)
Apr 22, 2015 59.41 59.47 58.24 58.84 1,399,076 -0.57(-0.95%)
Apr 21, 2015 58.32 59.47 58.19 59.40 1,083,249 +1.40(+2.41%)
Apr 20, 2015 57.98 58.18 57.19 58.00 1,220,908 +0.39(+0.68%)
Apr 17, 2015 57.55 58.29 57.50 57.61 1,551,806 -0.48(-0.83%)
Apr 16, 2015 56.74 58.15 56.39 58.10 1,748,575 +1.35(+2.39%)
Apr 15, 2015 57.82 58.28 56.73 56.74 1,456,045 -0.47(-0.82%)
Apr 14, 2015 57.82 58.12 56.90 57.21 1,284,813 -0.73(-1.26%)
Apr 13, 2015 58.33 59.49 57.77 57.94 1,347,913 -0.56(-0.95%)
Apr 10, 2015 58.72 59.26 58.43 58.50 879,363 -0.19(-0.33%)
Apr 09, 2015 59.43 60.00 58.25 58.69 1,360,322 -0.60(-1.02%)
Apr 08, 2015 57.65 59.45 57.57 59.29 1,332,427 +1.88(+3.27%)
Apr 07, 2015 56.84 57.94 56.84 57.42 1,083,074 +0.33(+0.58%)
Apr 06, 2015 56.68 57.64 56.30 57.09 1,889,166 -0.61(-1.06%)
Apr 02, 2015 58.57 57.70 57.70 57.70 1,333,503 -0.85(-1.45%)
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.