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 (%)
Jan 31, 2020 65.24 65.25 63.81 64.23 1,590,569 -1.41(-2.15%)
Jan 30, 2020 65.50 65.70 64.66 65.64 2,139,240 -0.88(-1.32%)
Jan 29, 2020 65.38 67.10 65.21 66.51 2,480,226 +1.34(+2.06%)
Jan 28, 2020 65.50 66.26 64.76 65.17 2,227,210 +0.20(+0.31%)
Jan 27, 2020 64.51 65.25 63.84 64.97 1,788,434 -1.37(-2.07%)
Jan 24, 2020 66.90 66.98 65.22 66.34 1,133,592 -0.46(-0.68%)
Jan 23, 2020 64.63 66.92 64.08 66.80 1,415,701 +1.58(+2.42%)
Jan 22, 2020 65.07 65.91 64.93 65.22 1,405,927 +0.60(+0.92%)
Jan 21, 2020 65.67 66.05 63.82 64.62 1,645,570 -1.62(-2.45%)
Jan 17, 2020 66.46 66.73 65.67 66.24 949,252 +0.08(+0.12%)
Jan 16, 2020 66.62 67.05 65.48 66.16 971,646 -0.05(-0.08%)
Jan 15, 2020 65.64 66.68 65.59 66.21 786,712 +0.41(+0.62%)
Jan 14, 2020 66.38 67.07 65.65 65.81 1,000,368 +0.31(+0.47%)
Jan 13, 2020 65.47 65.82 65.27 65.50 633,060 -0.02(-0.03%)
Jan 10, 2020 66.22 66.32 65.45 65.52 1,013,213 -0.48(-0.72%)
Jan 09, 2020 66.64 66.64 65.83 66.00 1,146,874 -0.13(-0.20%)
Jan 08, 2020 65.66 67.21 65.65 66.12 1,446,686 +0.32(+0.48%)
Jan 07, 2020 66.18 66.44 65.69 65.81 1,054,692 -0.42(-0.63%)
Jan 06, 2020 65.72 66.51 65.65 66.22 1,350,268 -0.32(-0.48%)
Jan 03, 2020 66.42 66.73 65.65 66.54 1,412,565 -1.24(-1.83%)
Jan 02, 2020 67.77 68.40 67.24 67.79 1,404,497 +0.42(+0.62%)
Dec 31, 2019 67.18 67.78 67.18 67.37 739,469 +0.07(+0.10%)
Dec 30, 2019 67.79 67.91 66.95 67.30 866,718 -0.61(-0.89%)
Dec 27, 2019 68.85 68.91 67.74 67.90 1,017,437 -0.78(-1.13%)
Dec 26, 2019 68.79 69.20 68.36 68.68 522,544 -0.02(-0.03%)
Dec 24, 2019 69.19 69.19 68.39 68.70 362,846 -0.20(-0.29%)
Dec 23, 2019 69.24 69.24 68.54 68.90 1,105,413 -0.05(-0.07%)
Dec 20, 2019 69.23 69.23 68.61 68.95 1,409,850 +0.14(+0.20%)
Dec 19, 2019 68.62 68.89 68.27 68.81 1,112,252 +0.17(+0.25%)
Dec 18, 2019 70.01 70.01 68.15 68.64 1,817,439 -1.02(-1.47%)
Dec 17, 2019 68.55 69.85 68.34 69.66 1,554,041 +1.05(+1.54%)
Dec 16, 2019 67.43 68.75 67.43 68.61 1,227,206 +1.58(+2.36%)
Dec 13, 2019 67.06 67.28 65.92 67.03 1,126,955 -0.28(-0.41%)
Dec 12, 2019 67.04 68.08 66.79 67.31 1,562,648 +0.94(+1.42%)
Dec 11, 2019 66.95 67.19 66.22 66.36 858,843 -0.50(-0.74%)
Dec 10, 2019 66.93 67.60 66.47 66.86 748,880 -0.75(-1.10%)
Dec 09, 2019 67.65 67.86 67.48 67.61 865,010 -0.33(-0.48%)
Dec 06, 2019 67.49 68.08 66.99 67.93 839,534 +1.02(+1.53%)
Dec 05, 2019 66.67 67.26 66.67 66.91 563,964 +0.37(+0.55%)
Dec 04, 2019 66.45 67.62 66.37 66.54 780,604 +0.31(+0.47%)
Dec 03, 2019 67.11 67.11 66.20 66.23 1,085,854 -1.49(-2.20%)
Dec 02, 2019 68.78 69.31 67.68 67.73 909,787 -0.89(-1.30%)
Nov 29, 2019 68.82 69.34 68.47 68.62 272,034 -0.16(-0.23%)
Nov 27, 2019 69.11 69.39 68.35 68.78 639,003 -0.27(-0.39%)
Nov 26, 2019 68.32 69.10 68.22 69.05 567,308 +0.65(+0.94%)
Nov 25, 2019 68.41 68.91 68.29 68.40 496,018 +0.03(+0.04%)
Nov 22, 2019 67.91 68.44 67.70 68.37 616,576 +0.76(+1.12%)
Nov 21, 2019 68.06 68.46 67.58 67.62 692,206 -0.44(-0.64%)
Nov 20, 2019 69.04 69.14 67.56 68.05 793,515 -1.62(-2.33%)
Nov 19, 2019 69.73 70.06 69.11 69.67 564,522 +0.01(+0.01%)
Nov 18, 2019 69.95 69.95 69.32 69.66 434,867 +0.03(+0.04%)
Nov 15, 2019 70.19 70.20 69.44 69.64 473,814 -0.03(-0.04%)
Nov 14, 2019 69.52 70.06 69.32 69.66 464,088 -0.11(-0.16%)
Nov 13, 2019 69.49 69.88 69.20 69.77 419,200 -0.32(-0.45%)
Nov 12, 2019 71.22 71.22 69.85 70.09 518,589 -1.06(-1.49%)
Nov 11, 2019 70.28 71.15 69.81 71.15 609,775 +0.73(+1.04%)
Nov 08, 2019 70.04 70.51 69.21 70.42 511,412 +0.24(+0.34%)
Nov 07, 2019 70.82 71.46 69.89 70.18 688,462 -0.44(-0.62%)
Nov 06, 2019 70.32 70.71 69.73 70.61 717,199 -0.01(-0.01%)
Nov 05, 2019 70.10 71.16 70.02 70.62 785,906 +0.74(+1.06%)
Nov 04, 2019 70.08 70.25 69.51 69.88 748,955 +0.47(+0.68%)
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.