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, 2021 48.50 49.13 47.56 48.57 2,258,091 -0.88(-1.78%)
Nov 29, 2021 50.19 50.98 48.76 49.45 2,659,521 +0.00(+0.00%)
Nov 26, 2021 50.00 50.07 47.38 49.45 3,092,198 -3.46(-6.54%)
Nov 24, 2021 52.24 53.65 51.96 52.91 1,524,966 +0.18(+0.34%)
Nov 23, 2021 53.68 54.09 52.47 52.73 1,219,431 -0.35(-0.66%)
Nov 22, 2021 53.23 53.88 52.48 53.08 1,918,429 +0.34(+0.64%)
Nov 19, 2021 51.90 52.84 50.98 52.74 3,461,974 +0.20(+0.38%)
Nov 18, 2021 53.64 52.60 52.40 52.54 1,805,540 -1.00(-1.87%)
Nov 17, 2021 53.70 54.06 52.95 53.54 1,288,667 -0.35(-0.65%)
Nov 16, 2021 55.44 55.55 53.56 53.89 2,262,649 -1.78(-3.20%)
Nov 15, 2021 56.05 56.40 55.38 55.67 1,222,360 +0.02(+0.04%)
Nov 12, 2021 56.82 57.13 55.05 55.65 2,387,292 -1.16(-2.04%)
Nov 11, 2021 57.52 57.72 56.74 56.81 806,521 -0.73(-1.27%)
Nov 10, 2021 58.19 57.54 1,321,676 -1.29(-2.19%)
Nov 09, 2021 58.82 59.20 57.96 58.83 1,510,411 -0.05(-0.08%)
Nov 08, 2021 59.68 60.12 58.64 58.88 1,935,237 -0.47(-0.79%)
Nov 05, 2021 58.55 59.73 58.13 59.35 2,460,025 +3.62(+6.50%)
Nov 04, 2021 56.17 56.40 55.26 55.73 1,215,216 -0.20(-0.36%)
Nov 03, 2021 54.16 55.99 53.96 55.93 1,690,538 +1.48(+2.72%)
Nov 02, 2021 54.51 54.62 53.61 54.45 1,400,294 -0.26(-0.48%)
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.