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 (%)
Jun 30, 2022 39.63 40.44 38.58 40.05 1,826,671 -0.43(-1.06%)
Jun 29, 2022 40.26 40.62 39.70 40.48 1,825,333 -0.30(-0.74%)
Jun 28, 2022 41.54 42.82 40.68 40.78 1,243,879 -0.09(-0.22%)
Jun 27, 2022 42.00 42.07 40.78 40.87 1,514,058 -1.05(-2.50%)
Jun 24, 2022 39.92 42.07 39.85 41.92 1,696,571 +2.02(+5.06%)
Jun 23, 2022 39.85 40.30 38.87 39.90 1,824,057 -0.47(-1.16%)
Jun 22, 2022 40.11 40.94 39.99 40.37 1,304,405 -0.14(-0.35%)
Jun 21, 2022 41.24 41.33 39.81 40.51 1,785,978 +0.09(+0.22%)
Jun 17, 2022 39.26 40.64 38.19 40.42 3,009,633 +1.74(+4.50%)
Jun 16, 2022 40.00 40.09 38.20 38.68 2,241,203 -2.50(-6.07%)
Jun 15, 2022 41.18 42.00 40.72 41.18 1,779,305 +0.58(+1.43%)
Jun 14, 2022 41.30 41.51 39.92 40.60 2,136,375 -0.33(-0.81%)
Jun 13, 2022 42.70 43.00 40.70 40.93 3,072,398 -3.07(-6.98%)
Jun 10, 2022 45.20 46.01 43.81 44.00 2,084,036 -2.07(-4.49%)
Jun 09, 2022 47.51 47.84 46.06 46.07 1,296,069 -2.04(-4.24%)
Jun 08, 2022 48.51 49.14 47.79 48.11 1,308,589 -1.22(-2.47%)
Jun 07, 2022 48.15 49.49 48.06 49.33 1,231,257 +0.48(+0.98%)
Jun 06, 2022 49.70 49.78 48.32 48.85 1,417,873 -0.03(-0.06%)
Jun 03, 2022 47.02 49.30 46.46 48.88 3,661,539 +1.49(+3.14%)
Jun 02, 2022 46.54 47.61 46.45 47.39 1,270,334 +0.82(+1.76%)
Jun 01, 2022 48.68 48.97 46.01 46.57 1,945,293 -1.69(-3.50%)
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%)
May 02, 2022 54.13 54.45 51.51 53.06 2,679,125 -1.33(-2.45%)
Apr 29, 2022 55.06 56.08 54.18 54.39 1,679,426 -1.15(-2.07%)
Apr 28, 2022 55.29 55.72 53.71 55.54 1,721,891 +1.25(+2.30%)
Apr 27, 2022 53.70 54.91 52.79 54.29 2,398,924 +0.43(+0.80%)
Apr 26, 2022 55.60 55.80 53.36 53.86 2,645,238 -2.58(-4.57%)
Apr 25, 2022 56.04 56.80 55.03 56.44 2,136,632 -0.11(-0.19%)
Apr 22, 2022 59.34 59.37 56.33 56.55 3,021,393 -2.23(-3.79%)
Apr 21, 2022 61.00 61.51 58.42 58.78 4,019,063 +0.09(+0.15%)
Apr 20, 2022 58.54 59.42 58.46 58.69 2,515,894 +0.42(+0.72%)
Apr 19, 2022 57.47 58.82 57.19 58.27 2,273,364 +1.42(+2.50%)
Apr 18, 2022 56.76 57.47 56.27 56.85 1,269,673 -0.26(-0.46%)
Apr 14, 2022 56.68 57.88 56.52 57.11 1,582,202 +0.87(+1.55%)
Apr 13, 2022 56.34 57.00 55.04 56.24 2,347,394 +2.79(+5.22%)
Apr 12, 2022 53.00 53.96 52.53 53.45 1,344,816 +0.63(+1.19%)
Apr 11, 2022 52.25 54.04 51.91 52.82 1,474,909 +0.53(+1.01%)
Apr 08, 2022 53.47 53.68 52.19 52.29 1,691,375 -1.11(-2.08%)
Apr 07, 2022 54.64 54.64 52.32 53.40 2,139,112 -1.64(-2.98%)
Apr 06, 2022 55.40 55.77 53.48 55.04 2,313,913 -1.83(-3.22%)
Apr 05, 2022 57.24 57.75 55.77 56.87 2,614,547 -0.29(-0.51%)
Apr 04, 2022 57.58 57.79 56.73 57.16 1,203,475 -0.79(-1.36%)
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.