Indicators

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	60.63	60.77	59.64	60.35	1,184,378	-0.27(-0.45%)
Feb 27, 2019	61.23	61.32	59.87	60.63	1,557,260	-0.94(-1.53%)
Feb 26, 2019	61.37	62.17	61.28	61.57	991,270	+0.19(+0.30%)
Feb 25, 2019	61.43	62.00	61.19	61.38	1,148,296	+0.34(+0.56%)
Feb 22, 2019	61.49	61.71	60.75	61.04	1,653,920	-0.45(-0.73%)
Feb 21, 2019	62.05	62.64	61.14	61.49	1,558,949	-0.47(-0.76%)
Feb 20, 2019	62.36	62.99	61.86	61.96	2,538,816	-1.19(-1.89%)
Feb 19, 2019	64.42	64.72	63.12	63.15	2,119,584	-1.72(-2.65%)
Feb 15, 2019	65.46	65.65	64.65	64.87	856,403	+0.10(+0.15%)
Feb 14, 2019	64.62	65.26	63.91	64.77	762,077	-0.13(-0.19%)
Feb 13, 2019	65.14	65.65	64.76	64.90	892,639	+0.01(+0.02%)
Feb 12, 2019	64.80	65.81	64.51	64.89	1,632,187	+0.38(+0.59%)
Feb 11, 2019	63.67	64.67	63.64	64.51	1,079,423	+1.00(+1.58%)
Feb 08, 2019	62.95	63.52	62.37	63.51	743,871	+0.04(+0.06%)
Feb 07, 2019	62.92	63.53	62.68	63.47	985,012	+0.40(+0.63%)
Feb 06, 2019	62.61	63.07	62.13	63.07	934,279	+0.08(+0.12%)
Feb 05, 2019	62.86	63.47	62.62	62.99	1,002,809	+0.25(+0.40%)
Feb 04, 2019	62.90	63.06	61.74	62.74	1,065,358	+0.12(+0.19%)

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.