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 (%)
Aug 31, 2021 56.60 57.71 56.36 57.34 1,413,628 +0.63(+1.11%)
Aug 30, 2021 58.51 58.51 56.53 56.71 1,247,040 -1.51(-2.59%)
Aug 27, 2021 57.33 58.72 57.31 58.22 1,415,551 +1.04(+1.82%)
Aug 26, 2021 57.23 58.18 56.65 57.18 1,343,932 -0.48(-0.83%)
Aug 25, 2021 57.13 58.09 56.71 57.66 1,336,396 +0.54(+0.95%)
Aug 24, 2021 56.04 57.48 55.96 57.12 1,393,483 +1.97(+3.57%)
Aug 23, 2021 55.00 56.07 54.94 55.15 2,324,035 +0.80(+1.47%)
Aug 20, 2021 53.83 54.46 53.59 54.35 1,252,355 +0.37(+0.69%)
Aug 19, 2021 54.53 54.81 52.88 53.98 1,745,833 -0.91(-1.66%)
Aug 18, 2021 55.08 56.17 54.75 54.89 2,305,148 -0.35(-0.63%)
Aug 17, 2021 56.46 56.49 54.56 55.24 1,861,646 -2.12(-3.70%)
Aug 16, 2021 57.12 57.52 56.09 57.36 1,416,992 -0.26(-0.45%)
Aug 13, 2021 58.43 58.55 57.45 57.62 1,099,619 -0.95(-1.62%)
Aug 12, 2021 59.12 59.25 57.71 58.57 1,174,908 -0.88(-1.48%)
Aug 11, 2021 57.85 59.72 57.51 59.45 2,009,179 +0.98(+1.68%)
Aug 10, 2021 56.81 58.98 56.52 58.47 1,621,281 +1.61(+2.83%)
Aug 09, 2021 57.07 57.47 55.87 56.86 1,345,159 -1.01(-1.75%)
Aug 06, 2021 58.14 58.49 57.02 57.87 1,499,594 +0.31(+0.54%)
Aug 05, 2021 55.25 57.87 55.15 57.56 2,223,405 +2.32(+4.20%)
Aug 04, 2021 56.14 56.96 54.79 55.24 2,127,050 -1.95(-3.41%)
Aug 03, 2021 56.74 57.18 55.20 57.19 1,833,381 +0.48(+0.85%)
Aug 02, 2021 58.21 59.73 56.62 56.71 2,440,080 -1.32(-2.27%)
Jul 30, 2021 58.12 59.42 57.70 58.03 2,072,562 -0.82(-1.39%)
Jul 29, 2021 60.29 60.50 58.82 58.85 1,423,219 -0.81(-1.36%)
Jul 28, 2021 59.90 60.20 58.32 59.66 1,586,229 +0.34(+0.57%)
Jul 27, 2021 60.34 60.49 59.08 59.32 1,552,326 -1.24(-2.05%)
Jul 26, 2021 58.26 60.66 58.26 60.56 2,326,599 +2.31(+3.97%)
Jul 23, 2021 58.86 59.48 57.74 58.25 1,920,049 +0.27(+0.47%)
Jul 22, 2021 56.86 58.98 55.40 57.98 4,906,927 +0.39(+0.68%)
Jul 21, 2021 56.33 58.22 56.26 57.59 2,654,605 +2.11(+3.80%)
Jul 20, 2021 52.82 55.91 52.58 55.48 2,403,016 +2.65(+5.02%)
Jul 19, 2021 52.62 53.71 51.75 52.83 3,103,810 -1.79(-3.28%)
Jul 16, 2021 57.50 57.62 54.36 54.62 2,810,241 -2.29(-4.02%)
Jul 15, 2021 57.09 58.00 56.01 56.91 1,938,490 -0.64(-1.11%)
Jul 14, 2021 58.50 59.39 57.21 57.55 1,533,581 -0.07(-0.12%)
Jul 13, 2021 59.03 59.10 57.47 57.62 1,809,821 -2.05(-3.44%)
Jul 12, 2021 58.82 59.80 58.07 59.67 1,297,400 +0.29(+0.49%)
Jul 09, 2021 58.65 59.59 58.27 59.38 1,213,538 +1.60(+2.77%)
Jul 08, 2021 56.50 58.73 55.93 57.78 1,830,717 +0.16(+0.28%)
Jul 07, 2021 58.99 59.63 57.22 57.62 2,207,495 -1.57(-2.65%)
Jul 06, 2021 60.74 61.09 58.94 59.19 1,452,296 -1.52(-2.50%)
Jul 02, 2021 61.69 61.75 60.41 60.71 1,196,652 -0.72(-1.17%)
Jul 01, 2021 60.86 61.55 60.46 61.43 2,293,600 +1.12(+1.86%)
Jun 30, 2021 60.01 60.62 59.83 60.31 4,112,542 +0.18(+0.30%)
Jun 29, 2021 61.27 61.63 59.85 60.13 3,914,776 -1.32(-2.15%)
Jun 28, 2021 62.45 62.69 60.52 61.45 2,038,624 -1.82(-2.88%)
Jun 25, 2021 63.42 63.71 62.91 63.27 1,693,696 -0.28(-0.44%)
Jun 24, 2021 64.19 64.40 63.06 63.55 1,281,493 -0.23(-0.36%)
Jun 23, 2021 64.30 64.49 63.74 63.78 1,495,184 -0.43(-0.67%)
Jun 22, 2021 64.61 64.97 63.10 64.21 1,818,020 -0.81(-1.25%)
Jun 21, 2021 63.79 65.16 63.60 65.02 1,516,782 +1.71(+2.70%)
Jun 18, 2021 62.43 64.13 62.01 63.31 3,409,984 +0.67(+1.07%)
Jun 17, 2021 64.18 64.51 61.88 62.64 1,720,210 -1.29(-2.02%)
Jun 16, 2021 64.40 64.91 63.62 63.93 1,306,638 -0.40(-0.62%)
Jun 15, 2021 64.71 64.94 63.54 64.33 1,720,903 -0.12(-0.19%)
Jun 14, 2021 65.12 65.75 64.27 64.45 1,941,613 -1.03(-1.57%)
Jun 11, 2021 64.86 65.83 63.43 65.48 2,844,159 +0.58(+0.89%)
Jun 10, 2021 67.01 67.01 64.75 64.90 1,488,723 -0.72(-1.10%)
Jun 09, 2021 66.60 66.66 65.50 65.62 1,009,732 -0.68(-1.03%)
Jun 08, 2021 66.00 66.94 65.17 66.30 1,270,366 +0.74(+1.13%)
Jun 07, 2021 65.91 66.39 65.26 65.56 1,093,615 +0.11(+0.17%)
Jun 04, 2021 65.78 66.17 64.82 65.45 1,267,524 -0.01(-0.02%)
Jun 03, 2021 66.83 67.34 65.33 65.46 2,203,797 -2.38(-3.51%)
Jun 02, 2021 69.84 69.85 67.54 67.84 1,875,287 -1.70(-2.44%)
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.