Skip to main content

Alaska Air Group (NY: ALK )

43.18 +1.17 (+2.79%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 52.54 53.40 52.23 53.18 1,555,282 +0.91(+1.74%)
Jun 29, 2023 52.57 53.09 52.13 52.27 1,291,715 -0.17(-0.32%)
Jun 28, 2023 52.13 52.51 51.83 52.44 1,223,889 +0.51(+0.98%)
Jun 27, 2023 50.35 52.28 50.14 51.93 1,560,368 +1.97(+3.94%)
Jun 26, 2023 49.72 50.30 49.05 49.96 961,293 +0.71(+1.44%)
Jun 23, 2023 48.75 49.89 48.63 49.25 2,434,231 -0.42(-0.85%)
Jun 22, 2023 49.21 49.79 48.78 49.67 1,611,155 +0.09(+0.18%)
Jun 21, 2023 49.34 49.84 49.02 49.58 1,288,012 +0.07(+0.14%)
Jun 20, 2023 49.96 50.16 49.33 49.51 1,366,574 -0.91(-1.80%)
Jun 16, 2023 50.64 50.98 50.06 50.42 1,688,629 +0.08(+0.16%)
Jun 15, 2023 50.06 50.38 49.76 50.34 1,466,073 -0.10(-0.20%)
Jun 14, 2023 50.90 51.02 50.02 50.44 1,515,936 -0.38(-0.75%)
Jun 13, 2023 49.79 50.82 49.75 50.82 2,024,695 +1.24(+2.50%)
Jun 12, 2023 49.10 50.00 49.03 49.58 1,147,859 +0.93(+1.91%)
Jun 09, 2023 48.82 49.27 48.65 48.65 2,033,025 +0.00(+0.00%)
Jun 08, 2023 48.09 48.87 48.05 48.65 1,131,728 +0.29(+0.60%)
Jun 07, 2023 47.74 48.41 47.49 48.36 1,172,147 +0.90(+1.90%)
Jun 06, 2023 45.98 47.53 45.80 47.46 1,092,765 +1.18(+2.55%)
Jun 05, 2023 46.04 46.33 45.51 46.28 824,044 +0.18(+0.39%)
Jun 02, 2023 45.43 46.48 45.21 46.10 1,274,652 +1.26(+2.81%)
Jun 01, 2023 45.09 45.30 44.36 44.84 1,020,908 -0.09(-0.20%)
May 31, 2023 45.75 45.75 44.42 44.93 1,484,917 -0.28(-0.62%)
May 30, 2023 45.30 45.99 45.08 45.21 1,430,308 +0.11(+0.24%)
May 26, 2023 45.30 45.76 45.02 45.10 1,098,936 -0.02(-0.04%)
May 25, 2023 44.08 45.14 44.00 45.12 1,215,794 +1.09(+2.48%)
May 24, 2023 44.38 44.52 43.35 44.03 1,087,227 -0.80(-1.78%)
May 23, 2023 44.86 45.81 44.75 44.83 1,135,876 -0.09(-0.20%)
May 22, 2023 44.80 45.12 44.26 44.92 1,367,779 +0.40(+0.90%)
May 19, 2023 45.25 45.30 44.14 44.52 1,007,898 -0.60(-1.33%)
May 18, 2023 45.25 45.51 44.72 45.12 1,231,674 -0.13(-0.29%)
May 17, 2023 43.16 45.33 43.10 45.25 2,223,398 +2.61(+6.12%)
May 16, 2023 43.17 43.30 42.57 42.64 1,337,329 -0.70(-1.62%)
May 15, 2023 42.86 43.39 42.63 43.34 1,287,636 +0.62(+1.45%)
May 12, 2023 43.21 43.26 42.27 42.72 1,043,473 -0.33(-0.77%)
May 11, 2023 43.02 43.25 42.68 43.05 1,276,284 -0.06(-0.14%)
May 10, 2023 44.63 44.66 42.47 43.11 1,225,591 -0.79(-1.80%)
May 09, 2023 43.45 44.20 43.07 43.90 1,506,390 +0.44(+1.01%)
May 08, 2023 43.33 43.66 42.93 43.46 1,394,257 +0.30(+0.70%)
May 05, 2023 42.58 43.39 42.40 43.16 1,366,231 +1.07(+2.54%)
May 04, 2023 43.16 43.30 41.69 42.09 1,824,113 -1.38(-3.17%)
May 03, 2023 43.45 44.40 43.11 43.47 1,574,052 +0.10(+0.23%)
May 02, 2023 43.06 43.42 42.13 43.37 1,724,060 -0.12(-0.28%)
May 01, 2023 43.33 44.22 43.14 43.49 1,197,466 +0.03(+0.07%)
Apr 28, 2023 43.09 44.07 43.02 43.46 1,894,071 +0.49(+1.14%)
Apr 27, 2023 42.46 43.23 42.03 42.97 1,550,824 +0.73(+1.73%)
Apr 26, 2023 42.41 42.83 42.11 42.24 1,417,884 -0.26(-0.61%)
Apr 25, 2023 43.65 43.84 42.46 42.50 1,789,093 -1.55(-3.52%)
Apr 24, 2023 44.74 44.87 43.38 44.05 2,006,987 -0.36(-0.81%)
Apr 21, 2023 44.09 44.64 43.69 44.41 2,053,069 +0.85(+1.95%)
Apr 20, 2023 43.63 44.39 42.98 43.56 3,307,449 -0.09(-0.21%)
Apr 19, 2023 42.06 43.81 42.04 43.65 3,271,694 +1.10(+2.59%)
Apr 18, 2023 42.85 42.85 42.18 42.55 2,112,462 -0.09(-0.21%)
Apr 17, 2023 42.00 42.68 41.92 42.64 1,267,936 +0.73(+1.74%)
Apr 14, 2023 42.43 42.60 41.45 41.91 1,403,288 -0.47(-1.11%)
Apr 13, 2023 42.62 42.63 41.28 42.38 2,404,182 +0.40(+0.95%)
Apr 12, 2023 42.91 43.14 41.53 41.98 3,016,043 -1.20(-2.78%)
Apr 11, 2023 42.48 43.51 42.47 43.18 1,575,634 +0.75(+1.77%)
Apr 10, 2023 41.88 42.64 41.75 42.43 1,279,322 +0.39(+0.93%)
Apr 06, 2023 42.17 42.74 41.85 42.04 1,692,167 +0.09(+0.21%)
Apr 05, 2023 41.50 41.97 41.24 41.95 1,838,586 -0.02(-0.05%)
Apr 04, 2023 42.35 42.50 41.48 41.97 2,071,318 -0.12(-0.29%)
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.