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 (%)
Jun 30, 2021 60.01 60.62 59.83 60.31 4,112,542 +0.18(+0.30%)
Jun 29, 2021 61.27 61.63 59.85 60.13 3,914,776 -1.32(-2.15%)
Jun 28, 2021 62.45 62.69 60.52 61.45 2,038,624 -1.82(-2.88%)
Jun 25, 2021 63.42 63.71 62.91 63.27 1,693,696 -0.28(-0.44%)
Jun 24, 2021 64.19 64.40 63.06 63.55 1,281,493 -0.23(-0.36%)
Jun 23, 2021 64.30 64.49 63.74 63.78 1,495,184 -0.43(-0.67%)
Jun 22, 2021 64.61 64.97 63.10 64.21 1,818,020 -0.81(-1.25%)
Jun 21, 2021 63.79 65.16 63.60 65.02 1,516,782 +1.71(+2.70%)
Jun 18, 2021 62.43 64.13 62.01 63.31 3,409,984 +0.67(+1.07%)
Jun 17, 2021 64.18 64.51 61.88 62.64 1,720,210 -1.29(-2.02%)
Jun 16, 2021 64.40 64.91 63.62 63.93 1,306,638 -0.40(-0.62%)
Jun 15, 2021 64.71 64.94 63.54 64.33 1,720,903 -0.12(-0.19%)
Jun 14, 2021 65.12 65.75 64.27 64.45 1,941,613 -1.03(-1.57%)
Jun 11, 2021 64.86 65.83 63.43 65.48 2,844,159 +0.58(+0.89%)
Jun 10, 2021 67.01 67.01 64.75 64.90 1,488,723 -0.72(-1.10%)
Jun 09, 2021 66.60 66.66 65.50 65.62 1,009,732 -0.68(-1.03%)
Jun 08, 2021 66.00 66.94 65.17 66.30 1,270,366 +0.74(+1.13%)
Jun 07, 2021 65.91 66.39 65.26 65.56 1,093,615 +0.11(+0.17%)
Jun 04, 2021 65.78 66.17 64.82 65.45 1,267,524 -0.01(-0.02%)
Jun 03, 2021 66.83 67.34 65.33 65.46 2,203,797 -2.38(-3.51%)
Jun 02, 2021 69.84 69.85 67.54 67.84 1,875,287 -1.70(-2.44%)
Jun 01, 2021 69.93 70.90 68.91 69.54 1,556,603 +0.34(+0.49%)
May 28, 2021 70.35 70.38 68.95 69.20 1,159,143 -1.23(-1.75%)
May 27, 2021 70.14 70.61 69.39 70.43 856,157 +0.79(+1.13%)
May 26, 2021 68.77 69.95 68.63 69.64 1,143,475 +1.39(+2.04%)
May 25, 2021 68.96 70.30 68.10 68.25 1,780,981 -1.00(-1.44%)
May 24, 2021 68.43 69.36 67.75 69.25 792,639 +1.18(+1.73%)
May 21, 2021 68.88 69.30 68.00 68.07 1,083,490 -0.36(-0.53%)
May 20, 2021 69.88 69.88 67.53 68.43 833,650 -0.90(-1.30%)
May 19, 2021 69.29 69.77 68.00 69.33 953,036 -0.96(-1.37%)
May 18, 2021 72.00 72.92 70.29 70.29 1,456,965 -1.38(-1.93%)
May 17, 2021 69.20 71.87 68.53 71.67 2,057,829 +1.83(+2.62%)
May 14, 2021 68.08 70.25 68.08 69.84 1,454,250 +2.68(+3.99%)
May 13, 2021 65.40 67.66 65.25 67.16 1,592,191 +2.39(+3.69%)
May 12, 2021 65.23 66.49 64.55 64.77 1,809,261 -0.77(-1.17%)
May 11, 2021 65.19 66.05 63.64 65.54 1,279,848 -1.55(-2.31%)
May 10, 2021 68.00 68.53 67.03 67.09 814,309 -0.81(-1.19%)
May 07, 2021 66.50 68.57 66.50 67.90 829,281 +0.86(+1.28%)
May 06, 2021 67.02 67.40 65.78 67.04 1,014,725 +0.13(+0.19%)
May 05, 2021 66.88 67.80 65.98 66.91 1,160,097 +0.35(+0.53%)
May 04, 2021 68.12 68.89 65.87 66.56 1,887,770 -2.13(-3.10%)
May 03, 2021 69.46 69.80 68.05 68.69 1,186,207 -0.45(-0.65%)
Apr 30, 2021 67.96 69.72 67.85 69.14 1,616,200 +0.57(+0.83%)
Apr 29, 2021 69.27 69.51 68.19 68.57 889,386 -0.08(-0.12%)
Apr 28, 2021 68.86 69.00 68.05 68.65 1,023,124 -0.43(-0.62%)
Apr 27, 2021 69.00 69.72 68.49 69.08 838,334 -0.40(-0.58%)
Apr 26, 2021 70.40 70.95 68.71 69.48 1,824,141 +0.27(+0.39%)
Apr 23, 2021 67.55 69.55 67.20 69.21 1,187,500 +2.25(+3.36%)
Apr 22, 2021 70.00 70.24 66.96 66.96 2,410,524 -1.87(-2.72%)
Apr 21, 2021 66.50 68.83 64.81 68.83 1,668,838 +1.93(+2.88%)
Apr 20, 2021 67.89 68.03 65.44 66.90 1,749,788 -1.87(-2.72%)
Apr 19, 2021 69.00 69.18 67.88 68.77 1,286,335 -0.56(-0.81%)
Apr 16, 2021 69.70 70.55 68.69 69.33 1,465,800 -0.10(-0.14%)
Apr 15, 2021 71.51 71.66 68.47 69.43 1,749,047 -1.14(-1.62%)
Apr 14, 2021 71.59 72.40 70.41 70.57 1,550,224 +0.35(+0.50%)
Apr 13, 2021 70.52 70.83 67.76 70.22 3,011,787 -1.08(-1.51%)
Apr 12, 2021 72.00 72.47 70.66 71.30 1,024,628 -1.33(-1.83%)
Apr 09, 2021 72.70 72.95 71.59 72.63 909,500 -0.06(-0.08%)
Apr 08, 2021 71.78 72.95 70.36 72.69 1,278,159 +0.33(+0.46%)
Apr 07, 2021 73.70 74.25 71.72 72.36 1,246,767 -1.38(-1.87%)
Apr 06, 2021 72.44 73.90 71.85 73.74 2,763,828 +2.65(+3.73%)
Apr 05, 2021 70.74 72.75 70.49 71.09 1,427,167 +1.60(+2.30%)
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.