Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 37.79 37.98 37.23 37.81 1,999,557 +0.27(+0.72%)
Nov 29, 2023 37.22 37.74 37.18 37.54 2,016,945 +0.69(+1.87%)
Nov 28, 2023 36.70 36.95 36.31 36.85 1,171,483 +0.01(+0.03%)
Nov 27, 2023 36.83 37.22 36.68 36.84 1,714,182 -0.36(-0.97%)
Nov 24, 2023 37.06 37.30 36.82 37.20 568,452 +0.27(+0.73%)
Nov 22, 2023 37.49 37.98 36.74 36.93 1,427,485 +0.27(+0.74%)
Nov 21, 2023 36.99 37.04 36.31 36.66 1,407,038 -0.65(-1.74%)
Nov 20, 2023 36.65 37.53 36.45 37.31 1,885,640 +0.55(+1.50%)
Nov 17, 2023 36.63 36.95 36.22 36.76 2,396,894 +0.56(+1.55%)
Nov 16, 2023 36.92 37.37 36.09 36.20 2,258,536 -0.81(-2.19%)
Nov 15, 2023 36.33 37.77 36.32 37.01 3,068,693 +0.92(+2.55%)
Nov 14, 2023 35.28 36.27 35.02 36.09 2,867,644 +1.74(+5.07%)
Nov 13, 2023 34.00 34.67 33.73 34.35 1,963,075 +0.09(+0.26%)
Nov 10, 2023 33.53 34.40 33.40 34.26 2,980,873 +0.76(+2.27%)
Nov 09, 2023 34.20 34.30 33.11 33.50 2,789,767 -0.42(-1.24%)
Nov 08, 2023 33.36 34.18 33.35 33.92 2,587,871 +0.76(+2.29%)
Nov 07, 2023 33.02 33.36 32.67 33.16 1,701,166 +0.32(+0.97%)
Nov 06, 2023 33.58 33.74 32.51 32.84 1,885,153 -0.72(-2.15%)
Nov 03, 2023 32.91 33.81 32.83 33.56 3,087,989 +1.44(+4.48%)
Nov 02, 2023 31.55 32.15 31.44 32.12 2,331,934 +1.04(+3.35%)
Nov 01, 2023 31.62 31.67 30.75 31.08 2,340,881 -0.55(-1.74%)
Oct 31, 2023 31.71 31.80 31.09 31.63 2,357,700 -0.17(-0.53%)
Oct 30, 2023 31.56 31.81 31.25 31.80 2,265,472 +0.55(+1.76%)
Oct 27, 2023 31.95 31.95 31.03 31.25 2,099,262 -0.52(-1.64%)
Oct 26, 2023 31.61 32.22 31.16 31.77 3,190,888 +0.15(+0.47%)
Oct 25, 2023 31.71 31.97 31.48 31.62 1,838,646 -0.24(-0.75%)
Oct 24, 2023 32.59 32.74 31.63 31.86 3,044,792 -0.70(-2.15%)
Oct 23, 2023 32.10 33.40 31.91 32.56 4,202,253 +0.54(+1.69%)
Oct 20, 2023 32.08 32.44 31.86 32.02 3,180,673 -0.14(-0.44%)
Oct 19, 2023 33.10 33.10 31.73 32.16 4,916,748 -0.50(-1.53%)
Oct 18, 2023 33.92 33.95 32.60 32.66 4,498,240 -1.79(-5.20%)
Oct 17, 2023 34.25 34.79 34.18 34.45 1,818,586 +0.15(+0.44%)
Oct 16, 2023 33.33 34.38 33.16 34.30 2,449,009 +1.23(+3.72%)
Oct 13, 2023 33.29 33.46 32.82 33.07 2,154,745 -0.57(-1.69%)
Oct 12, 2023 34.84 34.84 33.28 33.64 2,393,323 -0.91(-2.63%)
Oct 11, 2023 35.00 35.48 34.19 34.55 1,590,309 -0.38(-1.09%)
Oct 10, 2023 34.89 35.43 34.62 34.93 1,578,840 +0.48(+1.39%)
Oct 09, 2023 34.15 34.63 33.31 34.45 2,995,702 -0.62(-1.77%)
Oct 06, 2023 35.40 35.82 34.97 35.07 2,645,802 -0.61(-1.71%)
Oct 05, 2023 36.43 36.51 35.42 35.68 2,544,469 -0.45(-1.25%)
Oct 04, 2023 35.90 36.51 35.52 36.13 2,362,484 +0.33(+0.92%)
Oct 03, 2023 36.67 36.78 35.58 35.80 2,504,936 -1.03(-2.80%)
Oct 02, 2023 37.04 37.34 36.59 36.83 1,630,807 -0.25(-0.67%)
Sep 29, 2023 37.10 37.43 36.83 37.08 1,522,920 +0.25(+0.68%)
Sep 28, 2023 36.43 37.23 36.19 36.83 1,779,936 +0.42(+1.15%)
Sep 27, 2023 36.82 36.96 36.15 36.41 1,591,003 -0.43(-1.17%)
Sep 26, 2023 37.08 37.74 36.77 36.84 1,487,047 -0.52(-1.39%)
Sep 25, 2023 37.25 37.57 37.20 37.36 1,692,394 -0.14(-0.37%)
Sep 22, 2023 38.19 38.30 37.35 37.50 1,801,147 -0.65(-1.70%)
Sep 21, 2023 38.45 38.84 38.10 38.15 1,775,261 -0.46(-1.19%)
Sep 20, 2023 39.31 39.40 38.56 38.61 1,307,501 -0.47(-1.20%)
Sep 19, 2023 38.90 39.24 38.56 39.08 1,712,502 +0.20(+0.51%)
Sep 18, 2023 39.34 39.44 38.76 38.88 2,024,544 -0.59(-1.49%)
Sep 15, 2023 39.44 39.92 39.19 39.47 3,043,537 +0.11(+0.28%)
Sep 14, 2023 39.41 39.49 38.87 39.36 1,474,538 +0.23(+0.59%)
Sep 13, 2023 39.25 39.59 38.65 39.13 2,598,964 -0.98(-2.44%)
Sep 12, 2023 40.52 40.89 40.06 40.11 1,977,573 -0.32(-0.79%)
Sep 11, 2023 39.93 40.67 39.50 40.43 1,853,669 +0.62(+1.56%)
Sep 08, 2023 40.07 40.19 39.29 39.81 2,058,266 -0.21(-0.52%)
Sep 07, 2023 40.34 40.58 39.72 40.02 2,549,729 -0.52(-1.28%)
Sep 06, 2023 39.94 41.39 39.92 40.54 2,354,784 +0.20(+0.50%)
Sep 05, 2023 41.18 41.23 40.12 40.34 2,678,843 -1.44(-3.45%)
Sep 01, 2023 42.26 42.43 41.46 41.78 1,204,267 -0.19(-0.45%)
Aug 31, 2023 42.41 42.44 41.94 41.97 1,360,036 -0.11(-0.26%)
Aug 30, 2023 42.27 42.62 41.97 42.08 1,716,841 -0.22(-0.52%)
Aug 29, 2023 41.95 42.55 41.75 42.30 1,647,912 +0.31(+0.74%)
Aug 28, 2023 42.13 42.44 41.73 41.99 1,045,151 +0.17(+0.41%)
Aug 25, 2023 42.18 42.33 41.55 41.82 1,145,367 -0.30(-0.71%)
Aug 24, 2023 42.26 42.77 42.05 42.12 1,604,883 -0.53(-1.24%)
Aug 23, 2023 42.50 42.95 42.17 42.65 1,125,869 -0.08(-0.19%)
Aug 22, 2023 43.10 43.27 42.43 42.73 1,277,947 -0.22(-0.51%)
Aug 21, 2023 42.94 43.21 42.33 42.95 1,986,920 +0.18(+0.42%)
Aug 18, 2023 43.00 43.47 42.70 42.77 1,694,287 -0.69(-1.59%)
Aug 17, 2023 44.55 44.65 43.30 43.46 1,337,913 -1.13(-2.53%)
Aug 16, 2023 45.29 45.92 44.54 44.59 1,151,370 -0.82(-1.81%)
Aug 15, 2023 45.86 45.88 45.19 45.41 1,319,685 -0.83(-1.79%)
Aug 14, 2023 45.81 46.37 45.46 46.24 868,149 +0.16(+0.35%)
Aug 11, 2023 46.49 46.59 45.95 46.08 1,062,125 -0.63(-1.35%)
Aug 10, 2023 46.93 47.06 46.11 46.71 1,488,376 +0.10(+0.21%)
Aug 09, 2023 47.00 47.15 46.24 46.61 1,065,318 -0.59(-1.25%)
Aug 08, 2023 46.20 47.37 46.03 47.20 1,217,074 +0.41(+0.88%)
Aug 07, 2023 46.77 47.22 46.10 46.79 1,915,242 +0.05(+0.11%)
Aug 04, 2023 46.94 47.25 46.50 46.74 1,731,251 -0.07(-0.15%)
Aug 03, 2023 47.49 47.56 46.62 46.81 1,878,082 -1.11(-2.32%)
Aug 02, 2023 47.15 48.12 47.12 47.92 2,068,246 +0.02(+0.04%)
Aug 01, 2023 48.00 48.23 47.17 47.90 2,196,110 -0.73(-1.50%)
Jul 31, 2023 48.10 48.71 48.04 48.63 1,476,073 +0.51(+1.06%)
Jul 28, 2023 47.45 48.48 47.34 48.12 1,843,660 +0.98(+2.08%)
Jul 27, 2023 47.30 47.53 46.60 47.14 3,421,916 -0.72(-1.50%)
Jul 26, 2023 48.06 48.43 47.13 47.86 3,408,942 -0.32(-0.66%)
Jul 25, 2023 50.36 50.50 46.45 48.18 9,776,699 -5.15(-9.66%)
Jul 24, 2023 53.65 53.94 53.20 53.33 2,070,631 -0.82(-1.51%)
Jul 21, 2023 54.36 54.66 53.76 54.15 1,040,787 +0.07(+0.13%)
Jul 20, 2023 54.09 54.20 52.73 54.08 1,616,614 -0.35(-0.64%)
Jul 19, 2023 53.26 54.47 52.83 54.43 1,477,676 +1.01(+1.89%)
Jul 18, 2023 52.42 53.45 52.42 53.42 1,210,580 +1.26(+2.42%)
Jul 17, 2023 52.22 52.63 51.77 52.16 1,236,536 -0.20(-0.38%)
Jul 14, 2023 54.06 54.06 52.06 52.36 2,091,749 -1.98(-3.64%)
Jul 13, 2023 57.15 57.18 54.29 54.34 2,859,608 -1.65(-2.95%)
Jul 12, 2023 56.76 57.10 55.76 55.99 1,983,870 -0.35(-0.62%)
Jul 11, 2023 55.61 56.48 55.48 56.34 1,468,312 +0.79(+1.42%)
Jul 10, 2023 53.75 55.57 53.75 55.55 1,940,353 +1.80(+3.35%)
Jul 07, 2023 52.97 54.47 52.81 53.75 1,643,289 +0.96(+1.82%)
Jul 06, 2023 53.18 53.32 52.26 52.79 938,144 -0.86(-1.60%)
Jul 05, 2023 52.92 54.29 52.50 53.65 1,517,692 +0.46(+0.86%)
Jul 03, 2023 53.07 53.74 52.96 53.19 636,720 +0.01(+0.02%)
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 +6.88(+15.83%)
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%)
Apr 03, 2023 42.26 42.48 41.47 42.09 2,319,893 +0.13(+0.31%)
Mar 31, 2023 41.46 41.97 41.39 41.96 1,288,835 +0.98(+2.39%)
Mar 30, 2023 41.16 42.08 40.73 40.98 1,764,438 +0.35(+0.86%)
Mar 29, 2023 40.35 40.88 40.12 40.63 2,121,953 +0.82(+2.06%)
Mar 28, 2023 39.07 39.86 39.04 39.81 1,576,876 +0.82(+2.10%)
Mar 27, 2023 38.69 39.20 38.22 38.99 1,619,595 +0.86(+2.26%)
Mar 24, 2023 38.00 38.22 37.20 38.13 2,590,753 -0.37(-0.96%)
Mar 23, 2023 39.64 40.03 38.15 38.50 1,548,705 -0.90(-2.28%)
Mar 22, 2023 40.60 40.95 39.35 39.40 1,827,351 -1.16(-2.86%)
Mar 21, 2023 40.00 40.67 39.91 40.56 1,835,627 +1.29(+3.28%)
Mar 20, 2023 39.33 39.90 39.06 39.27 1,878,150 -0.02(-0.05%)
Mar 17, 2023 40.24 40.32 39.05 39.29 2,577,911 -1.19(-2.94%)
Mar 16, 2023 40.03 40.69 39.70 40.48 2,038,881 +0.10(+0.25%)
Mar 15, 2023 41.02 41.36 39.97 40.38 2,806,904 -1.88(-4.45%)
Mar 14, 2023 45.09 45.35 41.77 42.26 3,292,848 -1.82(-4.13%)
Mar 13, 2023 45.02 45.20 43.69 44.08 2,229,617 -2.02(-4.38%)
Mar 10, 2023 48.53 48.78 45.68 46.10 2,668,886 -1.42(-2.99%)
Mar 09, 2023 49.11 49.75 47.17 47.52 1,329,646 -1.69(-3.43%)
Mar 08, 2023 48.72 49.25 48.38 49.21 1,212,352 +0.70(+1.44%)
Mar 07, 2023 48.08 49.39 47.92 48.51 1,480,931 +0.61(+1.27%)
Mar 06, 2023 48.55 49.18 47.87 47.90 1,479,649 -0.54(-1.11%)
Mar 03, 2023 48.52 48.64 47.85 48.44 1,473,861 +0.46(+0.96%)
Mar 02, 2023 47.78 48.19 47.32 47.98 981,906 -0.24(-0.50%)
Mar 01, 2023 47.73 48.48 47.43 48.22 1,235,967 +0.39(+0.82%)
Feb 28, 2023 47.83 48.24 47.55 47.83 1,585,511 -0.09(-0.19%)
Feb 27, 2023 47.94 48.37 47.72 47.92 1,420,523 +0.62(+1.31%)
Feb 24, 2023 46.92 47.31 46.27 47.30 1,302,312 -0.41(-0.86%)
Feb 23, 2023 48.14 48.44 47.37 47.71 763,431 +0.19(+0.40%)
Feb 22, 2023 47.71 48.29 47.23 47.52 991,855 -0.26(-0.54%)
Feb 21, 2023 48.50 48.73 47.41 47.78 1,081,236 -1.31(-2.67%)
Feb 17, 2023 49.09 49.49 48.64 49.09 859,538 -0.03(-0.06%)
Feb 16, 2023 49.53 49.76 49.07 49.12 934,436 -1.15(-2.29%)
Feb 15, 2023 50.02 50.48 49.90 50.27 835,608 -0.31(-0.61%)
Feb 14, 2023 50.03 50.89 49.67 50.58 974,799 +0.42(+0.84%)
Feb 13, 2023 49.65 50.45 49.39 50.16 782,047 +0.58(+1.17%)
Feb 10, 2023 50.00 50.07 49.23 49.58 926,263 -1.18(-2.32%)
Feb 09, 2023 51.90 52.04 50.52 50.76 887,067 -0.73(-1.42%)
Feb 08, 2023 51.68 52.02 51.17 51.49 1,004,666 -0.31(-0.60%)
Feb 07, 2023 52.20 52.43 50.74 51.80 1,187,603 -0.63(-1.20%)
Feb 06, 2023 52.84 53.04 52.02 52.43 1,233,032 -1.04(-1.95%)
Feb 03, 2023 53.00 53.96 52.80 53.47 1,421,281 -0.11(-0.21%)
Feb 02, 2023 52.10 53.87 51.96 53.58 1,790,930 +1.74(+3.36%)
Feb 01, 2023 50.95 52.10 50.58 51.84 1,478,384 +0.50(+0.97%)
Jan 31, 2023 50.33 51.35 50.08 51.34 1,377,814 +1.18(+2.35%)
Jan 30, 2023 50.58 51.58 50.03 50.16 1,112,388 -0.86(-1.69%)
Jan 27, 2023 50.76 51.50 50.50 51.02 2,094,752 -0.30(-0.58%)
Jan 26, 2023 51.22 51.81 49.88 51.32 3,012,090 +0.27(+0.53%)
Jan 25, 2023 49.50 51.10 49.41 51.05 2,362,386 +1.32(+2.65%)
Jan 24, 2023 49.80 50.72 45.06 49.73 1,183,438 -0.37(-0.74%)
Jan 23, 2023 50.00 50.38 49.66 50.10 961,537 +0.28(+0.56%)
Jan 20, 2023 49.73 50.23 49.33 49.82 1,162,042 +0.42(+0.85%)
Jan 19, 2023 48.66 49.52 48.08 49.40 1,300,655 +0.09(+0.18%)
Jan 18, 2023 51.27 51.46 49.29 49.31 1,746,761 -0.99(-1.97%)
Jan 17, 2023 50.22 50.53 49.87 50.30 1,425,094 +0.01(+0.02%)
Jan 13, 2023 48.11 50.33 48.05 50.29 2,466,330 +0.89(+1.80%)
Jan 12, 2023 48.46 49.47 47.98 49.40 1,591,276 +1.70(+3.56%)
Jan 11, 2023 47.12 48.05 47.00 47.70 1,246,835 +0.40(+0.85%)
Jan 10, 2023 45.49 47.37 45.44 47.30 1,346,732 +1.58(+3.46%)
Jan 09, 2023 45.50 46.17 45.36 45.72 1,217,455 +0.44(+0.97%)
Jan 06, 2023 44.06 45.37 43.87 45.28 1,238,385 +1.17(+2.65%)
Jan 05, 2023 43.87 44.33 43.61 44.11 1,156,852 -0.19(-0.43%)
Jan 04, 2023 42.59 44.63 42.44 44.30 1,414,362 +2.14(+5.08%)
Jan 03, 2023 43.52 43.72 41.77 42.16 1,511,995 -0.78(-1.82%)
Dec 30, 2022 42.42 43.05 42.37 42.94 967,646 +0.13(+0.30%)
Dec 29, 2022 41.49 42.82 41.41 42.81 1,374,589 +1.51(+3.66%)
Dec 28, 2022 42.04 42.58 41.29 41.30 1,681,818 -0.96(-2.27%)
Dec 27, 2022 42.87 43.02 41.88 42.26 1,878,414 -1.05(-2.42%)
Dec 23, 2022 42.86 43.45 42.60 43.31 970,316 +0.43(+1.00%)
Dec 22, 2022 43.41 43.63 42.11 42.88 1,141,402 -0.98(-2.23%)
Dec 21, 2022 43.67 44.30 43.50 43.86 1,127,329 +0.79(+1.83%)
Dec 20, 2022 42.89 43.55 42.84 43.07 1,135,744 +0.17(+0.40%)
Dec 19, 2022 44.23 44.59 42.88 42.90 1,456,945 -1.32(-2.99%)
Dec 16, 2022 43.41 44.51 43.27 44.22 3,204,891 +0.49(+1.12%)
Dec 15, 2022 45.12 45.29 43.56 43.73 1,822,619 -2.01(-4.39%)
Dec 14, 2022 45.81 46.44 45.13 45.74 1,538,854 +0.46(+1.02%)
Dec 13, 2022 47.20 47.50 44.42 45.28 2,196,077 -0.47(-1.03%)
Dec 12, 2022 44.59 45.76 44.38 45.75 1,094,926 +1.19(+2.67%)
Dec 09, 2022 43.76 44.68 43.72 44.56 1,201,354 +0.50(+1.13%)
Dec 08, 2022 44.67 45.04 43.71 44.06 1,217,418 -0.22(-0.50%)
Dec 07, 2022 45.89 45.90 44.26 44.28 947,588 -2.02(-4.36%)
Dec 06, 2022 46.83 47.29 45.68 46.30 1,291,986 -0.41(-0.88%)
Dec 05, 2022 46.90 47.45 46.54 46.71 1,049,287 +0.01(+0.02%)
Dec 02, 2022 46.83 46.90 46.49 46.70 1,020,958 -0.71(-1.50%)
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.