Skip to main content

Alaska Air Group (NY: ALK )

44.63 +1.67 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 42.89 44.73 42.84 44.63 2,683,959 +1.67(+3.89%)
Oct 10, 2024 42.41 43.24 42.29 42.96 2,434,732 +0.16(+0.37%)
Oct 09, 2024 42.95 43.66 42.65 42.80 1,435,905 +0.06(+0.14%)
Oct 08, 2024 42.61 43.35 42.47 42.74 2,464,319 +0.20(+0.47%)
Oct 07, 2024 42.49 42.67 41.74 42.54 1,950,733 +0.06(+0.14%)
Oct 04, 2024 43.36 43.93 41.72 42.48 3,473,622 -0.20(-0.47%)
Oct 03, 2024 44.03 44.18 42.42 42.68 2,469,345 -1.49(-3.37%)
Oct 02, 2024 44.71 44.77 43.93 44.17 1,457,192 -0.94(-2.08%)
Oct 01, 2024 45.06 45.19 44.25 45.11 2,404,355 -0.10(-0.22%)
Sep 30, 2024 44.28 45.57 44.14 45.21 2,585,307 +0.21(+0.47%)
Sep 27, 2024 44.69 45.21 44.46 45.00 3,552,027 +0.55(+1.24%)
Sep 26, 2024 43.29 44.50 43.29 44.45 3,544,291 +2.00(+4.71%)
Sep 25, 2024 42.04 42.81 41.63 42.45 2,899,592 +0.83(+1.99%)
Sep 24, 2024 42.16 42.45 41.14 41.62 3,212,346 -0.07(-0.17%)
Sep 23, 2024 40.01 42.02 39.92 41.69 2,914,726 +1.67(+4.17%)
Sep 20, 2024 39.32 40.06 39.10 40.02 3,373,435 +0.46(+1.16%)
Sep 19, 2024 40.63 40.91 39.38 39.56 2,475,462 -0.20(-0.50%)
Sep 18, 2024 41.08 41.12 39.64 39.76 3,442,575 -1.22(-2.98%)
Sep 17, 2024 41.96 42.28 40.79 40.98 2,986,832 -0.36(-0.87%)
Sep 16, 2024 41.68 41.76 41.07 41.34 1,693,055 -0.30(-0.72%)
Sep 13, 2024 40.99 42.05 40.62 41.64 3,824,814 +1.69(+4.23%)
Sep 12, 2024 40.94 40.94 38.97 39.95 3,700,867 +0.46(+1.16%)
Sep 11, 2024 39.80 39.83 38.99 39.49 1,613,332 -0.31(-0.78%)
Sep 10, 2024 39.98 40.00 39.15 39.80 2,338,093 +0.00(+0.00%)
Sep 09, 2024 38.07 39.84 37.84 39.80 3,291,084 +2.21(+5.88%)
Sep 06, 2024 37.68 38.26 37.00 37.59 1,761,058 -0.23(-0.61%)
Sep 05, 2024 36.44 39.24 36.44 37.82 4,269,521 +1.70(+4.71%)
Sep 04, 2024 35.78 36.59 35.77 36.12 1,494,137 +0.22(+0.61%)
Sep 03, 2024 35.85 36.55 35.76 35.90 1,969,086 -0.21(-0.58%)
Aug 30, 2024 35.94 36.28 35.84 36.11 1,956,677 +0.31(+0.87%)
Aug 29, 2024 35.91 36.18 35.67 35.80 1,722,815 +0.05(+0.14%)
Aug 28, 2024 35.83 36.10 35.39 35.75 2,138,477 -0.03(-0.08%)
Aug 27, 2024 35.43 36.02 35.07 35.78 2,481,113 +0.50(+1.42%)
Aug 26, 2024 35.86 36.11 35.27 35.28 2,582,301 -0.44(-1.23%)
Aug 23, 2024 34.71 35.86 34.60 35.72 2,164,297 +1.19(+3.45%)
Aug 22, 2024 34.91 35.00 34.44 34.53 2,066,048 -0.46(-1.31%)
Aug 21, 2024 35.18 35.29 34.84 34.99 2,219,439 +0.02(+0.06%)
Aug 20, 2024 35.00 35.24 34.65 34.97 3,991,477 +0.01(+0.03%)
Aug 19, 2024 35.05 35.14 34.82 34.96 1,687,075 +0.18(+0.52%)
Aug 16, 2024 35.13 35.45 34.76 34.78 2,506,511 -0.52(-1.47%)
Aug 15, 2024 35.51 35.91 35.05 35.30 2,981,537 +0.53(+1.52%)
Aug 14, 2024 35.63 35.77 34.70 34.77 1,772,061 -0.72(-2.03%)
Aug 13, 2024 34.75 35.62 34.60 35.49 2,271,754 +0.90(+2.60%)
Aug 12, 2024 34.62 34.98 34.48 34.59 1,721,948 -0.09(-0.26%)
Aug 09, 2024 34.62 34.90 34.43 34.68 1,753,251 +0.12(+0.35%)
Aug 08, 2024 33.74 34.60 33.74 34.56 1,445,925 +1.06(+3.16%)
Aug 07, 2024 34.18 34.40 33.41 33.50 1,622,657 -0.10(-0.30%)
Aug 06, 2024 33.22 34.08 32.62 33.60 2,883,144 +0.68(+2.07%)
Aug 05, 2024 32.75 33.60 32.67 32.92 2,560,011 -1.61(-4.66%)
Aug 02, 2024 35.39 35.56 34.48 34.53 2,056,431 -1.81(-4.98%)
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.