Alaska Air Group (NY: ALK )

47.91 +0.64 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 76.50 78.23 75.16 77.30 1,854,844 -0.48(-0.62%)
Nov 29, 2016 77.48 78.42 77.14 77.77 751,034 +0.33(+0.42%)
Nov 28, 2016 77.36 78.17 76.86 77.45 1,067,652 -0.30(-0.39%)
Nov 25, 2016 77.98 78.34 77.47 77.75 449,055 -0.20(-0.25%)
Nov 23, 2016 77.94 77.94 77.94 0 +1.34(+1.75%)
Nov 22, 2016 74.35 76.91 74.31 76.60 1,559,364 +2.58(+3.49%)
Nov 21, 2016 74.69 74.76 73.96 74.02 848,016 -0.65(-0.87%)
Nov 18, 2016 73.74 77.18 73.19 74.66 1,022,377 +0.58(+0.79%)
Nov 17, 2016 72.96 74.13 72.80 74.08 723,645 +1.01(+1.39%)
Nov 16, 2016 73.28 73.56 72.64 73.07 916,768 -0.44(-0.60%)
Nov 15, 2016 74.42 75.54 72.95 73.51 1,305,359 +0.39(+0.53%)
Nov 14, 2016 71.13 73.38 71.03 73.12 1,350,715 +2.44(+3.46%)
Nov 11, 2016 70.01 70.78 69.66 70.68 808,389 +0.24(+0.35%)
Nov 10, 2016 68.91 70.86 68.86 70.44 1,617,164 +1.94(+2.83%)
Nov 09, 2016 66.68 68.91 66.33 68.50 919,311 +0.44(+0.65%)
Nov 08, 2016 67.82 68.42 67.18 68.06 896,899 +0.13(+0.19%)
Nov 07, 2016 66.81 67.94 66.34 67.93 1,196,490 +2.16(+3.29%)
Nov 04, 2016 65.24 66.50 64.70 65.76 1,240,430 +0.56(+0.86%)
Nov 03, 2016 66.42 66.67 65.12 65.20 945,097 -1.22(-1.83%)
Nov 02, 2016 66.97 68.27 66.37 66.42 1,097,927 -0.44(-0.66%)
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.