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 (%)
Jan 31, 2022 51.57 54.84 54.74 2,220,117 +2.49(+4.77%)
Jan 28, 2022 52.26 52.63 49.73 52.25 2,280,787 -0.35(-0.67%)
Jan 27, 2022 53.86 56.05 52.39 52.60 3,345,028 +0.29(+0.55%)
Jan 26, 2022 53.21 54.02 51.91 52.31 2,531,941 +0.12(+0.23%)
Jan 25, 2022 50.75 52.50 50.67 52.19 2,487,095 +0.79(+1.54%)
Jan 24, 2022 50.59 51.50 48.73 51.40 3,193,572 -0.62(-1.19%)
Jan 21, 2022 53.49 53.76 51.82 52.02 2,107,812 -1.79(-3.33%)
Jan 20, 2022 54.60 55.67 53.68 53.81 1,645,863 -0.56(-1.03%)
Jan 19, 2022 55.13 55.70 54.30 54.37 1,587,009 -0.61(-1.11%)
Jan 18, 2022 55.03 56.15 54.82 54.98 1,335,548 -0.81(-1.45%)
Jan 14, 2022 55.79 0 -0.76(-1.34%)
Jan 13, 2022 55.50 57.60 55.20 56.55 1,899,367 +1.40(+2.54%)
Jan 12, 2022 55.61 56.17 55.02 55.15 1,207,062 -0.84(-1.50%)
Jan 11, 2022 55.00 56.20 54.93 55.99 1,222,226 +0.89(+1.62%)
Jan 10, 2022 56.25 56.56 54.52 55.10 2,206,269 -0.76(-1.36%)
Jan 07, 2022 55.07 56.68 55.01 55.86 1,831,753 +1.40(+2.57%)
Jan 06, 2022 55.69 55.99 54.17 54.46 1,593,048 -0.31(-0.57%)
Jan 05, 2022 55.82 56.33 54.71 54.77 1,913,968 -0.68(-1.23%)
Jan 04, 2022 55.19 55.61 54.33 55.45 2,613,809 +1.38(+2.55%)
Jan 03, 2022 52.86 54.63 52.83 54.07 1,942,002 +1.97(+3.78%)
Dec 31, 2021 51.93 52.44 51.62 52.10 1,273,414 +0.16(+0.31%)
Dec 30, 2021 51.88 52.92 51.80 51.94 1,664,577 -0.20(-0.38%)
Dec 29, 2021 52.41 52.51 51.84 52.14 1,429,478 -0.76(-1.44%)
Dec 28, 2021 52.10 53.40 51.98 52.90 1,292,348 +0.28(+0.53%)
Dec 27, 2021 51.83 52.97 51.44 52.62 1,471,950 -0.40(-0.75%)
Dec 23, 2021 53.00 53.29 52.40 53.02 1,996,069 +0.83(+1.59%)
Dec 22, 2021 52.24 52.72 51.57 52.19 1,604,563 +0.12(+0.23%)
Dec 21, 2021 50.00 52.28 49.88 52.07 2,165,647 +2.73(+5.53%)
Dec 20, 2021 48.99 50.20 48.27 49.34 1,870,132 -0.69(-1.38%)
Dec 17, 2021 49.37 50.98 48.71 50.03 3,780,145 +0.81(+1.65%)
Dec 16, 2021 50.81 51.14 49.04 49.22 1,728,269 -1.05(-2.09%)
Dec 15, 2021 50.20 50.43 48.78 50.27 1,836,100 +0.13(+0.26%)
Dec 14, 2021 50.20 51.69 50.01 50.14 1,554,958 -0.16(-0.32%)
Dec 13, 2021 50.82 50.94 49.68 50.30 1,627,903 -1.37(-2.65%)
Dec 10, 2021 51.44 52.06 50.72 51.67 2,007,052 +0.25(+0.49%)
Dec 09, 2021 50.72 51.78 49.85 51.42 2,309,291 -0.01(-0.02%)
Dec 08, 2021 50.77 52.90 50.61 51.43 2,170,370 +1.08(+2.14%)
Dec 07, 2021 51.26 51.85 49.92 50.35 1,871,555 -0.27(-0.53%)
Dec 06, 2021 49.51 52.27 49.47 50.62 2,715,652 +2.05(+4.22%)
Dec 03, 2021 49.31 49.72 47.73 48.57 1,682,002 -0.95(-1.92%)
Dec 02, 2021 47.00 49.85 46.80 49.52 2,207,969 +3.23(+6.98%)
Dec 01, 2021 49.96 50.22 46.26 46.29 2,593,910 -2.28(-4.69%)
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.