Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.