Skip to main content

Alaska Air Group (NY: ALK )

37.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 38.07 38.82 37.76 37.84 1,739,789 -0.22(-0.58%)
Jul 23, 2024 39.11 39.27 37.93 38.06 3,856,784 -0.67(-1.73%)
Jul 22, 2024 37.49 38.88 37.27 38.73 2,292,491 +0.80(+2.11%)
Jul 19, 2024 36.98 38.18 36.58 37.93 3,102,622 +0.68(+1.83%)
Jul 18, 2024 38.48 39.05 36.68 37.25 5,556,589 -2.78(-6.94%)
Jul 17, 2024 39.90 40.54 39.73 40.03 2,460,654 -0.47(-1.16%)
Jul 16, 2024 38.57 40.65 38.51 40.50 2,127,631 +2.05(+5.33%)
Jul 15, 2024 38.51 38.85 38.05 38.45 2,178,058 +0.04(+0.10%)
Jul 12, 2024 38.00 38.45 37.61 38.41 2,325,671 +0.50(+1.32%)
Jul 11, 2024 35.74 37.94 35.31 37.91 2,625,341 +0.84(+2.27%)
Jul 10, 2024 37.94 38.01 36.98 37.07 2,492,312 -0.32(-0.86%)
Jul 09, 2024 37.93 38.09 37.26 37.39 2,945,297 -0.78(-2.04%)
Jul 08, 2024 38.62 38.91 38.13 38.17 1,396,866 -0.16(-0.42%)
Jul 05, 2024 39.70 39.78 38.30 38.33 2,395,820 -1.96(-4.86%)
Jul 03, 2024 40.00 40.29 39.55 40.29 980,701 +0.56(+1.41%)
Jul 02, 2024 40.06 40.20 39.38 39.73 1,898,339 -0.36(-0.90%)
Jul 01, 2024 40.57 40.62 39.45 40.09 1,549,455 -0.31(-0.77%)
Jun 28, 2024 41.00 41.06 40.11 40.40 2,179,980 -0.36(-0.88%)
Jun 27, 2024 40.47 41.02 40.47 40.76 1,548,284 +0.08(+0.20%)
Jun 26, 2024 40.17 40.92 39.68 40.68 1,541,077 -0.14(-0.34%)
Jun 25, 2024 41.84 41.86 40.76 40.82 1,332,037 -0.99(-2.37%)
Jun 24, 2024 41.45 41.98 41.19 41.81 1,275,224 +0.63(+1.53%)
Jun 21, 2024 41.33 41.34 40.73 41.18 2,201,671 -0.16(-0.39%)
Jun 20, 2024 41.27 41.92 41.12 41.34 1,272,040 -0.17(-0.41%)
Jun 18, 2024 41.24 41.58 40.65 41.51 1,486,961 +0.36(+0.87%)
Jun 17, 2024 40.08 41.25 39.92 41.15 1,524,906 +0.82(+2.03%)
Jun 14, 2024 40.33 40.48 39.21 40.33 1,969,698 -0.68(-1.66%)
Jun 13, 2024 41.42 41.42 40.44 41.01 1,744,660 -0.50(-1.20%)
Jun 12, 2024 40.65 42.03 40.65 41.51 1,649,101 +1.27(+3.16%)
Jun 11, 2024 41.12 41.12 40.09 40.24 1,024,298 -1.11(-2.68%)
Jun 10, 2024 40.46 41.38 40.01 41.35 2,700,820 +0.61(+1.50%)
Jun 07, 2024 40.56 40.92 40.50 40.74 2,090,022 -0.24(-0.59%)
Jun 06, 2024 41.45 42.02 40.91 40.98 1,204,768 -0.47(-1.13%)
Jun 05, 2024 41.85 41.96 41.33 41.45 1,368,508 -0.31(-0.74%)
Jun 04, 2024 41.65 42.45 41.56 41.76 1,805,671 -0.17(-0.41%)
Jun 03, 2024 42.58 42.86 41.78 41.93 1,644,108 -0.09(-0.21%)
May 31, 2024 41.56 42.10 41.37 42.02 1,891,084 +0.84(+2.04%)
May 30, 2024 40.74 41.34 40.53 41.18 1,589,953 +0.53(+1.30%)
May 29, 2024 40.61 41.33 39.20 40.65 2,842,120 -1.09(-2.61%)
May 28, 2024 42.53 42.60 41.52 41.74 1,321,998 -0.96(-2.25%)
May 24, 2024 42.62 42.89 42.30 42.70 1,018,356 +0.35(+0.83%)
May 23, 2024 43.82 43.82 41.94 42.35 1,581,265 -1.25(-2.87%)
May 22, 2024 43.71 44.27 43.37 43.60 1,132,078 -0.15(-0.34%)
May 21, 2024 43.75 44.01 43.59 43.75 1,216,753 -0.14(-0.32%)
May 20, 2024 43.22 44.13 43.22 43.89 1,392,789 +0.60(+1.39%)
May 17, 2024 43.68 44.18 43.20 43.29 1,686,949 +0.01(+0.02%)
May 16, 2024 43.60 43.74 43.02 43.28 1,167,275 -0.20(-0.46%)
May 15, 2024 43.91 44.01 43.29 43.48 1,155,308 -0.30(-0.69%)
May 14, 2024 44.00 44.42 43.59 43.78 1,209,626 -0.09(-0.21%)
May 13, 2024 43.77 44.74 43.77 43.87 1,766,263 +0.11(+0.25%)
May 10, 2024 43.99 44.22 43.31 43.76 1,202,498 -0.10(-0.23%)
May 09, 2024 43.15 43.88 42.76 43.86 1,791,924 +0.57(+1.32%)
May 08, 2024 42.95 43.47 42.79 43.29 1,171,280 +0.12(+0.28%)
May 07, 2024 43.55 43.87 43.04 43.17 1,352,404 -0.68(-1.55%)
May 06, 2024 43.03 44.30 42.63 43.85 1,451,835 +1.17(+2.74%)
May 03, 2024 43.00 43.20 42.61 42.68 1,858,545 -0.02(-0.05%)
May 02, 2024 42.90 42.90 42.20 42.70 1,992,488 +0.52(+1.23%)
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.