Alaska Air Group (NY: ALK )

67.04 USD +0.13 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.48 50.56 48.13 48.83 2,231,000 -1.84(-3.63%)
Jan 28, 2021 50.08 51.98 50.01 50.67 2,884,431 +1.82(+3.73%)
Jan 27, 2021 50.97 51.22 48.09 48.85 3,784,139 -2.98(-5.75%)
Jan 26, 2021 53.50 53.65 51.62 51.83 2,736,010 -1.07(-2.02%)
Jan 25, 2021 54.00 54.05 51.23 52.90 2,799,899 -1.57(-2.88%)
Jan 22, 2021 54.20 54.65 53.71 54.47 936,100 -0.49(-0.89%)
Jan 21, 2021 54.86 55.64 54.16 54.96 1,334,705 -0.85(-1.52%)
Jan 20, 2021 54.99 56.10 54.66 55.81 1,150,787 +1.10(+2.01%)
Jan 19, 2021 54.47 55.12 53.42 54.71 1,193,512 +1.06(+1.98%)
Jan 15, 2021 55.53 56.18 53.57 53.65 2,052,700 -1.77(-3.19%)
Jan 14, 2021 52.51 56.14 52.32 55.42 3,173,732 +3.57(+6.89%)
Jan 13, 2021 51.46 52.37 50.63 51.85 1,652,488 +0.16(+0.31%)
Jan 12, 2021 50.43 51.90 50.14 51.69 1,958,086 +1.54(+3.07%)
Jan 11, 2021 50.10 50.85 49.60 50.15 1,955,827 -0.83(-1.63%)
Jan 08, 2021 51.79 51.93 50.48 50.98 1,043,800 -0.34(-0.66%)
Jan 07, 2021 51.72 52.46 51.28 51.32 1,227,831 -0.20(-0.39%)
Jan 06, 2021 49.85 52.12 49.52 51.52 2,013,572 +1.66(+3.33%)
Jan 05, 2021 48.84 50.69 48.79 49.86 1,644,877 +0.62(+1.26%)
Jan 04, 2021 52.17 52.19 48.81 49.24 2,218,096 -2.76(-5.31%)
Dec 31, 2020 52.00 52.00 52.00 1,243,041 -0.90(-1.70%)
Dec 30, 2020 52.00 53.03 51.98 52.90 1,243,041 +0.87(+1.67%)
Dec 29, 2020 52.98 53.14 51.78 52.03 912,998 -0.55(-1.05%)
Dec 28, 2020 52.95 53.76 52.41 52.58 1,306,928 +0.33(+0.63%)
Dec 24, 2020 52.25 52.56 51.12 52.25 814,700 +0.41(+0.79%)
Dec 23, 2020 50.63 52.72 50.61 51.84 2,143,220 +1.49(+2.96%)
Dec 22, 2020 50.71 50.76 49.70 50.35 1,790,799 +0.13(+0.26%)
Dec 21, 2020 48.91 50.67 48.27 50.22 2,141,471 -0.13(-0.26%)
Dec 18, 2020 49.74 50.63 49.60 50.35 2,931,400 +0.18(+0.36%)
Dec 17, 2020 50.23 50.25 49.05 50.17 1,582,137 +0.42(+0.84%)
Dec 16, 2020 49.83 50.06 49.05 49.75 1,485,670 -0.58(-1.15%)
Dec 15, 2020 49.34 50.57 48.29 50.33 1,626,894 +1.40(+2.86%)
Dec 14, 2020 50.84 51.00 48.54 48.93 2,157,738 -0.95(-1.90%)
Dec 11, 2020 51.18 51.42 48.91 49.88 1,964,800 -1.41(-2.75%)
Dec 10, 2020 49.14 51.37 49.10 51.29 1,332,731 +0.93(+1.85%)
Dec 09, 2020 51.45 51.85 49.58 50.36 1,625,059 -0.61(-1.20%)
Dec 08, 2020 50.51 51.76 50.15 50.97 1,811,260 -0.04(-0.08%)
Dec 07, 2020 52.64 52.94 50.80 51.01 2,703,804 -1.93(-3.65%)
Dec 04, 2020 54.05 54.96 52.34 52.94 2,113,500 -0.07(-0.13%)
Dec 03, 2020 52.18 54.63 52.06 53.01 2,640,381 +1.72(+3.35%)
Dec 02, 2020 50.19 51.49 49.91 51.29 1,822,656 +0.35(+0.69%)
Dec 01, 2020 51.77 52.57 50.92 50.94 1,428,323 -0.03(-0.06%)
Nov 30, 2020 52.00 52.00 49.62 50.97 2,022,000 -0.58(-1.13%)
Nov 27, 2020 52.46 53.42 51.39 51.55 1,338,000 -0.92(-1.75%)
Nov 25, 2020 51.94 52.74 50.82 52.47 1,661,400 +0.10(+0.19%)
Nov 24, 2020 51.42 52.75 50.26 52.37 3,327,778 +2.65(+5.33%)
Nov 23, 2020 48.40 49.97 48.18 49.72 1,876,059 +2.00(+4.19%)
Nov 20, 2020 48.23 48.26 46.63 47.72 1,929,000 -0.77(-1.59%)
Nov 19, 2020 47.36 48.54 47.01 48.49 1,645,144 +0.77(+1.61%)
Nov 18, 2020 48.50 49.71 47.60 47.72 1,985,037 +0.26(+0.55%)
Nov 17, 2020 46.34 48.05 46.00 47.46 1,801,638 +0.30(+0.64%)
Nov 16, 2020 47.48 47.66 45.28 47.16 3,727,311 +2.50(+5.60%)
Nov 13, 2020 43.11 44.87 42.78 44.66 1,923,100 +2.25(+5.31%)
Nov 12, 2020 43.05 44.27 41.90 42.41 2,473,692 -1.93(-4.35%)
Nov 11, 2020 45.20 45.41 43.68 44.34 2,184,581 -1.18(-2.59%)
Nov 10, 2020 45.90 46.65 44.20 45.52 3,640,319 -0.39(-0.85%)
Nov 09, 2020 45.00 46.28 43.45 45.91 7,010,571 +7.65(+19.99%)
Nov 06, 2020 38.90 38.94 37.76 38.26 1,339,900 -0.92(-2.35%)
Nov 05, 2020 38.23 39.55 38.10 39.18 1,471,993 +1.38(+3.65%)
Nov 04, 2020 37.73 39.28 36.90 37.80 2,425,285 -0.76(-1.97%)
Nov 03, 2020 39.37 39.71 38.22 38.56 2,131,303 +0.29(+0.76%)
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.