Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.40 63.93 61.40 62.69 3,819,476 +1.46(+2.38%)
Jan 30, 2018 61.27 61.80 60.82 61.23 2,807,500 -1.22(-1.95%)
Jan 29, 2018 61.29 62.88 61.18 62.45 3,882,159 +0.90(+1.46%)
Jan 26, 2018 59.37 61.60 58.66 61.55 4,166,707 +2.36(+3.98%)
Jan 25, 2018 59.43 60.59 56.51 59.20 10,983,169 -2.50(-4.05%)
Jan 24, 2018 63.14 63.49 61.53 61.70 6,508,541 -4.56(-6.88%)
Jan 23, 2018 65.39 66.76 65.27 66.26 2,658,224 +0.88(+1.34%)
Jan 22, 2018 65.57 65.97 63.96 65.38 3,149,522 -0.31(-0.48%)
Jan 19, 2018 67.05 67.06 65.19 65.69 3,536,038 -0.87(-1.30%)
Jan 18, 2018 67.71 67.82 66.53 66.56 2,072,047 -0.98(-1.45%)
Jan 17, 2018 68.35 69.17 67.47 67.54 2,386,215 -0.44(-0.65%)
Jan 16, 2018 70.29 70.61 67.87 67.98 2,469,270 -2.14(-3.05%)
Jan 12, 2018 70.12 70.12 70.12 0 -1.23(-1.72%)
Jan 11, 2018 69.37 71.97 69.24 71.35 2,517,955 +2.63(+3.83%)
Jan 10, 2018 69.07 68.72 1,885,013 +0.72(+1.07%)
Jan 09, 2018 68.76 69.17 67.91 67.99 2,514,359 -1.39(-2.01%)
Jan 08, 2018 70.33 70.33 68.87 69.38 1,404,872 -0.94(-1.34%)
Jan 05, 2018 70.82 70.82 70.06 70.33 1,140,308 -0.11(-0.15%)
Jan 04, 2018 71.33 71.61 69.45 70.43 1,409,083 -0.77(-1.08%)
Jan 03, 2018 71.61 71.63 70.28 71.21 1,733,131 -0.33(-0.47%)
Jan 02, 2018 70.61 71.64 70.40 71.54 1,821,886 +1.43(+2.04%)
Dec 29, 2017 70.11 70.11 70.11 0 -1.01(-1.42%)
Dec 28, 2017 71.13 71.26 70.15 71.12 945,402 +0.19(+0.27%)
Dec 27, 2017 71.49 71.49 70.59 70.93 984,625 -0.45(-0.63%)
Dec 26, 2017 70.81 71.60 70.69 71.38 911,715 +0.53(+0.75%)
Dec 22, 2017 71.23 71.45 70.55 70.84 1,307,883 -0.39(-0.55%)
Dec 21, 2017 70.58 72.54 70.58 71.23 2,118,512 +0.88(+1.25%)
Dec 20, 2017 69.99 70.67 69.43 70.36 1,583,923 +0.55(+0.79%)
Dec 19, 2017 70.45 70.47 68.57 69.80 2,220,677 -0.35(-0.50%)
Dec 18, 2017 69.02 70.37 68.57 70.16 2,507,135 +2.60(+3.85%)
Dec 15, 2017 66.40 68.54 66.39 67.55 2,763,068 +1.37(+2.08%)
Dec 14, 2017 66.14 67.08 65.81 66.18 1,203,753 +0.35(+0.54%)
Dec 13, 2017 66.61 66.73 65.57 65.83 1,708,811 -0.74(-1.12%)
Dec 12, 2017 66.57 67.69 66.53 66.57 2,142,155 +0.08(+0.11%)
Dec 11, 2017 66.54 67.02 66.20 66.49 961,790 -0.02(-0.03%)
Dec 08, 2017 66.49 67.31 66.38 66.51 1,125,453 +0.35(+0.53%)
Dec 07, 2017 65.71 66.18 64.39 66.16 1,463,034 +1.47(+2.27%)
Dec 06, 2017 64.71 65.72 64.47 64.69 1,256,853 -0.26(-0.40%)
Dec 05, 2017 65.22 65.66 64.46 64.95 1,953,137 -0.17(-0.26%)
Dec 04, 2017 64.38 66.32 64.38 65.12 3,592,093 +1.31(+2.05%)
Dec 01, 2017 65.90 66.16 63.65 63.81 2,899,395 -2.16(-3.27%)
Nov 30, 2017 66.28 66.91 65.45 65.97 2,077,085 +0.06(+0.09%)
Nov 29, 2017 64.19 67.25 64.17 65.91 3,023,452 +1.74(+2.70%)
Nov 28, 2017 62.39 64.29 62.21 64.18 1,683,417 +1.84(+2.95%)
Nov 27, 2017 62.42 62.73 61.97 62.34 1,315,283 -0.04(-0.06%)
Nov 24, 2017 62.75 62.75 61.88 62.37 474,390 -0.17(-0.27%)
Nov 22, 2017 63.18 63.45 62.18 62.55 1,634,950 -0.58(-0.92%)
Nov 21, 2017 63.16 63.33 62.06 63.13 1,485,288 +0.09(+0.14%)
Nov 20, 2017 62.98 63.15 61.98 63.04 1,989,154 +0.00(+0.00%)
Nov 17, 2017 62.44 63.65 62.06 63.04 1,915,999 +0.50(+0.80%)
Nov 16, 2017 62.03 63.04 61.52 62.54 2,615,508 +1.36(+2.22%)
Nov 15, 2017 59.18 61.50 58.01 61.18 2,945,757 +2.62(+4.47%)
Nov 14, 2017 58.45 58.81 58.34 58.56 1,759,232 -0.04(-0.06%)
Nov 13, 2017 59.00 59.22 58.28 58.60 1,628,484 -0.66(-1.12%)
Nov 10, 2017 59.03 59.81 58.86 59.26 1,761,334 +0.04(+0.06%)
Nov 09, 2017 58.81 59.26 58.53 59.23 1,662,203 +0.28(+0.48%)
Nov 08, 2017 58.91 59.32 58.26 58.94 2,130,559 -0.11(-0.19%)
Nov 07, 2017 60.84 60.90 59.03 59.05 1,843,025 -1.65(-2.72%)
Nov 06, 2017 60.14 61.45 60.10 60.71 1,457,250 +0.28(+0.46%)
Nov 03, 2017 60.37 60.69 59.48 60.43 1,758,140 +0.00(+0.00%)
Nov 02, 2017 62.50 62.78 60.35 60.43 3,321,177 -2.02(-3.24%)
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.