Alaska Air Group (NY: ALK )

67.90 USD +0.86 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.78 33.50 31.40 32.52 2,677,312 -1.48(-4.35%)
Apr 29, 2020 34.06 34.72 32.72 34.00 4,001,242 +2.42(+7.66%)
Apr 28, 2020 28.89 32.25 28.70 31.58 3,953,651 +3.73(+13.39%)
Apr 27, 2020 28.34 29.26 27.70 27.85 2,766,344 -0.16(-0.57%)
Apr 24, 2020 28.56 28.82 27.20 28.01 3,055,100 -0.19(-0.67%)
Apr 23, 2020 28.01 28.98 27.75 28.20 2,398,693 +0.67(+2.43%)
Apr 22, 2020 29.00 29.23 27.02 27.53 2,600,042 -0.76(-2.69%)
Apr 21, 2020 27.80 29.19 27.61 28.29 1,883,722 -0.94(-3.22%)
Apr 20, 2020 28.94 29.96 28.13 29.23 1,812,319 -0.70(-2.34%)
Apr 17, 2020 29.69 30.28 29.31 29.93 2,491,800 +1.67(+5.91%)
Apr 16, 2020 29.24 29.45 27.51 28.26 3,255,627 -1.82(-6.05%)
Apr 15, 2020 32.24 32.42 29.00 30.08 4,251,021 -0.97(-3.12%)
Apr 14, 2020 30.58 31.92 30.42 31.05 2,781,920 +1.54(+5.22%)
Apr 13, 2020 32.63 32.86 28.61 29.51 3,180,629 -2.10(-6.64%)
Apr 09, 2020 31.24 33.60 30.39 31.61 4,210,800 +2.47(+8.48%)
Apr 08, 2020 30.20 30.32 28.95 29.14 2,936,073 +0.11(+0.38%)
Apr 07, 2020 29.34 31.77 28.54 29.03 3,766,700 +2.36(+8.85%)
Apr 06, 2020 26.04 27.27 24.92 26.67 3,723,693 +1.98(+8.02%)
Apr 03, 2020 25.16 25.65 23.58 24.69 2,707,400 +0.03(+0.12%)
Apr 02, 2020 26.14 27.02 24.28 24.66 3,062,599 -1.69(-6.41%)
Apr 01, 2020 26.92 27.55 25.25 26.35 3,348,467 -2.12(-7.45%)
Mar 31, 2020 28.96 30.70 28.13 28.47 2,667,411 +0.14(+0.49%)
Mar 30, 2020 29.13 29.95 26.55 28.33 2,838,432 -1.54(-5.16%)
Mar 27, 2020 31.73 31.90 29.78 29.87 3,546,900 -2.62(-8.06%)
Mar 26, 2020 31.91 33.37 30.02 32.49 4,915,027 +2.65(+8.88%)
Mar 25, 2020 33.56 34.25 28.36 29.84 7,733,245 +0.93(+3.22%)
Mar 24, 2020 29.44 31.26 27.38 28.91 4,746,782 +4.88(+20.31%)
Mar 23, 2020 24.00 24.98 22.15 24.03 3,685,248 +0.47(+1.99%)
Mar 20, 2020 25.71 27.97 23.34 23.56 4,062,500 -0.62(-2.56%)
Mar 19, 2020 24.70 25.99 22.01 24.18 2,900,760 -0.95(-3.78%)
Mar 18, 2020 29.53 30.04 20.02 25.13 5,067,079 -7.40(-22.75%)
Mar 17, 2020 33.06 36.20 31.28 32.53 3,707,286 +0.00(+0.00%)
Mar 16, 2020 32.02 34.40 28.92 32.53 4,454,937 -5.42(-14.28%)
Mar 13, 2020 38.10 38.10 33.00 37.95 3,947,800 +2.87(+8.18%)
Mar 12, 2020 40.11 43.40 35.01 35.08 4,730,731 -10.62(-23.24%)
Mar 11, 2020 45.10 46.04 43.37 45.70 3,185,245 -1.08(-2.31%)
Mar 10, 2020 45.31 47.69 43.37 46.78 3,139,125 +3.59(+8.31%)
Mar 09, 2020 43.16 45.19 42.14 43.19 3,413,762 -2.02(-4.47%)
Mar 06, 2020 41.50 48.40 41.40 45.21 5,041,700 +1.75(+4.03%)
Mar 05, 2020 47.66 47.66 43.36 43.46 3,858,123 -6.23(-12.54%)
Mar 04, 2020 48.19 49.71 46.57 49.69 3,479,800 +2.32(+4.90%)
Mar 03, 2020 50.47 50.47 46.30 47.37 3,414,476 -2.66(-5.32%)
Mar 02, 2020 50.85 51.30 48.38 50.03 3,073,062 -0.43(-0.85%)
Feb 28, 2020 50.96 52.01 49.45 50.46 3,535,300 -2.50(-4.72%)
Feb 27, 2020 54.79 56.68 52.91 52.96 2,704,620 -4.41(-7.69%)
Feb 26, 2020 59.37 59.66 57.20 57.37 1,813,933 -1.44(-2.45%)
Feb 25, 2020 63.17 63.21 58.66 58.81 1,685,769 -4.20(-6.67%)
Feb 24, 2020 63.48 63.83 62.20 63.01 1,285,366 -2.42(-3.70%)
Feb 21, 2020 64.91 65.53 63.95 65.43 926,500 +0.07(+0.11%)
Feb 20, 2020 64.90 65.97 64.90 65.36 786,912 +0.19(+0.29%)
Feb 19, 2020 65.61 65.81 64.76 65.17 863,761 -0.32(-0.49%)
Feb 18, 2020 65.94 66.31 65.40 65.49 1,265,866 -0.62(-0.94%)
Feb 14, 2020 66.32 66.96 65.46 66.11 1,006,200 -0.39(-0.59%)
Feb 13, 2020 65.17 66.77 65.14 66.50 1,538,579 +0.96(+1.46%)
Feb 12, 2020 65.10 66.15 64.81 65.54 932,608 +0.99(+1.53%)
Feb 11, 2020 64.47 65.28 64.43 64.55 788,336 +0.12(+0.19%)
Feb 10, 2020 63.54 64.48 63.44 64.43 812,876 +0.47(+0.73%)
Feb 07, 2020 63.90 64.21 63.28 63.96 1,338,800 -0.06(-0.09%)
Feb 06, 2020 66.84 66.84 63.84 64.02 1,530,647 -2.31(-3.48%)
Feb 05, 2020 66.71 66.80 65.94 66.33 1,332,240 +0.56(+0.85%)
Feb 04, 2020 65.59 66.40 65.43 65.77 1,513,945 +1.12(+1.73%)
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.