Skip to main content

Alaska Air Group (NY: ALK )

43.06 +1.05 (+2.50%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 54.02 54.33 53.41 54.33 1,922,609 +0.56(+1.04%)
Jun 29, 2016 53.26 54.13 53.02 53.77 2,015,369 +0.91(+1.73%)
Jun 28, 2016 52.71 53.06 51.57 52.86 2,112,770 +0.98(+1.89%)
Jun 27, 2016 51.78 52.10 50.81 51.88 3,326,616 -0.77(-1.47%)
Jun 24, 2016 53.15 54.24 52.47 52.66 3,886,212 -2.47(-4.48%)
Jun 23, 2016 56.25 56.36 54.75 55.13 1,892,999 -0.50(-0.90%)
Jun 22, 2016 56.36 56.93 55.55 55.63 1,428,304 -0.73(-1.29%)
Jun 21, 2016 56.03 57.26 55.73 56.36 1,976,906 +0.91(+1.65%)
Jun 20, 2016 56.42 56.58 55.29 55.44 1,917,000 -0.37(-0.67%)
Jun 17, 2016 56.22 56.53 55.44 55.81 2,615,532 -0.46(-0.81%)
Jun 16, 2016 56.62 57.03 55.95 56.27 1,877,690 -0.74(-1.29%)
Jun 15, 2016 57.44 58.92 56.83 57.01 2,554,809 -0.34(-0.59%)
Jun 14, 2016 59.57 59.90 56.86 57.34 2,229,830 -2.58(-4.31%)
Jun 13, 2016 61.81 61.96 59.86 59.93 1,592,638 -2.45(-3.93%)
Jun 10, 2016 62.36 62.93 61.84 62.38 1,199,965 -0.54(-0.86%)
Jun 09, 2016 61.88 63.34 61.88 62.92 2,212,668 +1.03(+1.67%)
Jun 08, 2016 61.81 62.85 61.58 61.88 1,666,586 +0.06(+0.09%)
Jun 07, 2016 60.59 62.26 60.59 61.83 1,945,549 +1.04(+1.72%)
Jun 06, 2016 60.59 60.82 59.87 60.78 1,559,360 +0.12(+0.20%)
Jun 03, 2016 61.43 61.43 59.91 60.66 1,794,617 -0.80(-1.30%)
Jun 02, 2016 61.14 61.99 61.06 61.46 1,390,620 -0.02(-0.03%)
Jun 01, 2016 61.89 61.88 61.24 61.48 1,995,181 -0.41(-0.66%)
May 31, 2016 62.12 62.28 61.11 61.89 1,426,536 -0.39(-0.63%)
May 27, 2016 61.79 62.28 62.28 62.28 1,165,846 +0.63(+1.03%)
May 26, 2016 62.24 62.52 61.17 61.65 1,445,104 -0.72(-1.15%)
May 25, 2016 62.31 63.38 62.20 62.37 1,516,768 +0.04(+0.06%)
May 24, 2016 61.37 62.45 61.32 62.33 1,849,880 +1.43(+2.34%)
May 23, 2016 61.09 61.56 60.76 60.90 1,362,300 +0.12(+0.20%)
May 20, 2016 61.19 61.77 60.65 60.78 1,214,306 +0.09(+0.15%)
May 19, 2016 61.51 61.80 59.80 60.69 1,872,102 -0.96(-1.55%)
May 18, 2016 60.79 62.64 60.61 61.65 1,869,692 +0.91(+1.50%)
May 17, 2016 61.62 62.45 60.43 60.74 2,969,887 -0.81(-1.31%)
May 16, 2016 61.83 62.37 60.58 61.55 2,640,821 +0.05(+0.08%)
May 13, 2016 61.00 62.32 60.80 61.50 2,411,205 +0.64(+1.05%)
May 12, 2016 63.15 63.25 60.44 60.86 29,462,730 -1.88(-3.00%)
May 11, 2016 63.77 64.44 62.57 62.75 4,022,574 -1.61(-2.50%)
May 10, 2016 64.33 64.85 63.86 64.35 1,008,095 +0.49(+0.77%)
May 09, 2016 64.02 64.79 63.82 63.86 1,377,859 +0.27(+0.42%)
May 06, 2016 63.75 64.06 62.37 63.59 1,282,632 -0.58(-0.91%)
May 05, 2016 64.13 65.13 63.99 64.18 1,345,821 +0.04(+0.06%)
May 04, 2016 64.68 64.87 63.95 64.14 1,360,795 -1.22(-1.86%)
May 03, 2016 65.44 65.81 64.60 65.35 1,517,810 -0.11(-0.17%)
May 02, 2016 65.49 65.90 65.23 65.47 1,185,679 +0.09(+0.14%)
Apr 29, 2016 66.42 66.49 65.08 65.37 2,225,396 -1.47(-2.19%)
Apr 28, 2016 68.22 68.30 66.67 66.84 1,113,289 -1.46(-2.13%)
Apr 27, 2016 68.91 69.70 68.25 68.30 1,462,733 -0.71(-1.04%)
Apr 26, 2016 69.22 70.06 67.83 69.01 1,942,570 -0.09(-0.13%)
Apr 25, 2016 71.16 71.67 69.06 69.10 2,515,819 -2.19(-3.07%)
Apr 22, 2016 72.12 72.50 70.29 71.29 2,737,124 -2.39(-3.24%)
Apr 21, 2016 75.58 76.20 73.13 73.68 1,620,048 -2.06(-2.72%)
Apr 20, 2016 76.20 76.74 75.68 75.74 1,300,194 -0.48(-0.63%)
Apr 19, 2016 76.45 76.78 75.50 76.22 1,004,648 -0.11(-0.15%)
Apr 18, 2016 76.59 76.81 75.18 76.33 1,045,427 -0.13(-0.17%)
Apr 15, 2016 75.97 76.62 75.49 76.46 1,189,472 +0.48(+0.64%)
Apr 14, 2016 76.24 77.28 75.94 75.98 1,242,432 -0.01(-0.01%)
Apr 13, 2016 74.28 76.11 74.00 75.99 1,205,247 +2.43(+3.31%)
Apr 12, 2016 73.22 74.15 73.10 73.56 1,053,103 +0.71(+0.98%)
Apr 11, 2016 74.05 74.67 72.84 72.84 1,533,230 -0.56(-0.76%)
Apr 08, 2016 73.06 73.74 72.55 73.40 981,648 +0.74(+1.02%)
Apr 07, 2016 73.74 73.94 72.11 72.66 1,595,717 -1.26(-1.71%)
Apr 06, 2016 74.22 74.35 72.67 73.92 1,787,828 -0.04(-0.05%)
Apr 05, 2016 72.76 75.62 72.63 73.96 2,974,966 +0.71(+0.96%)
Apr 04, 2016 72.60 73.31 71.48 73.25 6,957,112 -2.87(-3.77%)
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.