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 (%)
May 31, 2022 47.34 48.77 46.88 48.26 1,818,713 -0.17(-0.35%)
May 27, 2022 47.31 48.53 47.31 48.43 1,385,260 +1.30(+2.76%)
May 26, 2022 45.92 47.67 45.92 47.13 2,332,910 +1.97(+4.36%)
May 25, 2022 44.20 45.76 43.88 45.16 2,225,241 +0.95(+2.15%)
May 24, 2022 45.63 45.69 43.80 44.21 1,490,170 -2.25(-4.84%)
May 23, 2022 46.98 47.30 45.85 46.46 1,373,319 +0.36(+0.78%)
May 20, 2022 47.53 47.73 45.10 46.10 1,428,178 -0.66(-1.41%)
May 19, 2022 45.95 47.70 45.85 46.76 1,557,521 +0.18(+0.39%)
May 18, 2022 47.32 48.15 46.39 46.58 1,580,154 -1.44(-3.00%)
May 17, 2022 47.24 48.24 46.71 48.02 1,670,992 +2.42(+5.31%)
May 16, 2022 45.93 46.40 45.47 45.60 1,224,174 -0.55(-1.19%)
May 13, 2022 45.28 46.45 45.05 46.15 2,044,236 +1.54(+3.45%)
May 12, 2022 45.24 45.96 43.39 44.61 2,423,135 -1.20(-2.62%)
May 11, 2022 47.35 48.60 45.66 45.81 1,840,868 -1.66(-3.50%)
May 10, 2022 47.94 48.47 46.56 47.47 1,888,320 +0.20(+0.42%)
May 09, 2022 49.23 49.50 47.05 47.27 2,300,106 -2.95(-5.87%)
May 06, 2022 51.00 51.08 49.10 50.22 1,577,225 -0.92(-1.80%)
May 05, 2022 52.51 53.08 50.74 51.14 1,877,819 -2.36(-4.41%)
May 04, 2022 52.16 53.60 51.74 53.50 2,084,743 +0.44(+0.83%)
May 03, 2022 53.58 53.78 52.41 53.06 1,751,700 +0.00(+0.00%)
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.