Alaska Air Group (NY: ALK )

42.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
Feb 01, 2019 62.44 63.44 61.84 62.62 1,135,847 +0.40(+0.64%)
Jan 31, 2019 62.75 62.96 61.49 62.22 1,695,376 -0.69(-1.10%)
Jan 30, 2019 63.07 63.66 62.14 62.92 1,646,070 +0.10(+0.15%)
Jan 29, 2019 62.76 63.24 62.05 62.82 1,521,918 +0.03(+0.05%)
Jan 28, 2019 61.31 63.54 61.31 62.79 1,672,557 +1.02(+1.65%)
Jan 25, 2019 62.51 63.18 60.83 61.77 3,582,360 -2.24(-3.50%)
Jan 24, 2019 63.95 64.80 63.62 64.01 2,039,197 +2.01(+3.25%)
Jan 23, 2019 62.58 62.95 61.48 61.99 1,151,410 -0.24(-0.39%)
Jan 22, 2019 63.04 63.38 61.87 62.23 1,124,379 -0.88(-1.39%)
Jan 18, 2019 63.09 63.22 62.45 63.11 1,613,228 +0.43(+0.68%)
Jan 17, 2019 63.10 63.58 62.40 62.68 1,443,893 -0.47(-0.74%)
Jan 16, 2019 63.67 64.06 63.11 63.15 1,298,031 +0.60(+0.96%)
Jan 15, 2019 63.06 64.02 62.16 62.55 1,344,453 -0.08(-0.12%)
Jan 14, 2019 61.68 63.22 60.95 62.62 2,041,096 +0.21(+0.34%)
Jan 11, 2019 61.30 62.63 61.01 62.41 1,408,093 +0.72(+1.17%)
Jan 10, 2019 59.74 61.78 57.86 61.69 1,741,065 +1.19(+1.96%)
Jan 09, 2019 58.96 60.93 58.79 60.50 1,383,221 +1.49(+2.52%)
Jan 08, 2019 59.38 59.65 58.61 59.01 1,159,248 +0.52(+0.88%)
Jan 07, 2019 58.67 59.21 57.96 58.50 1,591,283 +0.12(+0.20%)
Jan 04, 2019 57.36 59.01 57.09 58.38 2,373,852 +1.83(+3.23%)
Jan 03, 2019 58.67 58.67 55.73 56.55 2,488,595 -3.31(-5.53%)
Jan 02, 2019 58.31 60.24 57.71 59.86 1,332,347 +0.65(+1.10%)
Dec 31, 2018 58.91 59.65 58.41 59.21 1,607,473 +0.53(+0.90%)
Dec 28, 2018 59.27 59.96 57.93 58.68 1,388,977 -0.42(-0.71%)
Dec 27, 2018 58.47 59.10 56.94 59.10 1,114,629 -0.05(-0.08%)
Dec 26, 2018 56.42 59.16 56.10 59.15 1,515,070 +3.12(+5.57%)
Dec 24, 2018 57.20 57.41 55.87 56.03 881,587 -1.71(-2.97%)
Dec 21, 2018 59.12 59.92 57.55 57.74 2,291,119 -1.30(-2.21%)
Dec 20, 2018 59.84 60.32 57.77 59.04 2,082,594 -1.31(-2.18%)
Dec 19, 2018 61.06 61.79 59.77 60.36 1,402,767 -0.61(-1.01%)
Dec 18, 2018 60.64 61.48 60.40 60.97 1,791,113 +1.33(+2.24%)
Dec 17, 2018 60.41 60.85 59.28 59.64 1,489,973 -0.98(-1.62%)
Dec 14, 2018 58.98 61.85 58.87 60.62 2,419,277 +0.93(+1.57%)
Dec 13, 2018 60.40 60.81 59.55 59.68 3,768,138 -0.66(-1.10%)
Dec 12, 2018 61.34 61.57 59.99 60.35 2,996,917 -0.40(-0.66%)
Dec 11, 2018 62.47 62.62 60.55 60.75 2,197,194 -1.02(-1.65%)
Dec 10, 2018 63.19 63.85 61.17 61.77 2,539,348 -1.42(-2.25%)
Dec 07, 2018 66.95 67.35 62.69 63.19 2,438,188 -4.54(-6.71%)
Dec 06, 2018 67.61 68.14 66.96 67.73 2,791,312 -0.41(-0.60%)
Dec 04, 2018 69.81 70.55 67.30 68.14 4,690,665 -2.73(-3.86%)
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.