Skip to main content

Alaska Air Group (NY: ALK )

40.60 -1.14 (-2.73%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 42.53 42.60 41.52 41.74 1,321,998 -0.96(-2.25%)
May 24, 2024 42.62 42.89 42.30 42.70 1,018,356 +0.35(+0.83%)
May 23, 2024 43.82 43.82 41.94 42.35 1,581,265 -1.25(-2.87%)
May 22, 2024 43.71 44.27 43.37 43.60 1,132,078 -0.15(-0.34%)
May 21, 2024 43.75 44.01 43.59 43.75 1,216,753 -0.14(-0.32%)
May 20, 2024 43.22 44.13 43.22 43.89 1,392,789 +0.60(+1.39%)
May 17, 2024 43.68 44.18 43.20 43.29 1,686,949 +0.01(+0.02%)
May 16, 2024 43.60 43.74 43.02 43.28 1,167,275 -0.20(-0.46%)
May 15, 2024 43.91 44.01 43.29 43.48 1,155,308 -0.30(-0.69%)
May 14, 2024 44.00 44.42 43.59 43.78 1,209,626 -0.09(-0.21%)
May 13, 2024 43.77 44.74 43.77 43.87 1,766,263 +0.11(+0.25%)
May 10, 2024 43.99 44.22 43.31 43.76 1,202,498 -0.10(-0.23%)
May 09, 2024 43.15 43.88 42.76 43.86 1,791,924 +0.57(+1.32%)
May 08, 2024 42.95 43.47 42.79 43.29 1,171,280 +0.12(+0.28%)
May 07, 2024 43.55 43.87 43.04 43.17 1,352,404 -0.68(-1.55%)
May 06, 2024 43.03 44.30 42.63 43.85 1,451,835 +1.17(+2.74%)
May 03, 2024 43.00 43.20 42.61 42.68 1,858,545 -0.02(-0.05%)
May 02, 2024 42.90 42.90 42.20 42.70 1,992,488 +0.52(+1.23%)
May 01, 2024 42.99 43.11 42.11 42.18 1,675,142 -0.84(-1.95%)
Apr 30, 2024 43.70 44.13 42.98 43.02 1,671,729 -1.07(-2.43%)
Apr 29, 2024 43.86 44.44 43.80 44.09 1,609,383 +0.13(+0.30%)
Apr 26, 2024 44.67 44.74 43.41 43.96 2,032,417 -0.59(-1.32%)
Apr 25, 2024 43.70 44.80 42.96 44.55 2,790,119 +0.32(+0.72%)
Apr 24, 2024 44.88 45.02 43.91 44.23 1,992,435 -0.85(-1.89%)
Apr 23, 2024 44.68 46.12 44.60 45.08 2,105,224 -0.45(-0.99%)
Apr 22, 2024 45.24 46.15 45.07 45.53 2,634,770 +0.52(+1.16%)
Apr 19, 2024 44.77 45.75 44.64 45.01 3,135,383 +0.57(+1.28%)
Apr 18, 2024 44.12 45.76 43.24 44.44 5,592,885 +1.72(+4.03%)
Apr 17, 2024 41.78 42.95 41.30 42.72 4,530,848 +1.92(+4.71%)
Apr 16, 2024 40.79 41.24 40.06 40.80 1,942,327 -0.18(-0.44%)
Apr 15, 2024 41.53 42.02 40.67 40.98 1,866,010 -0.32(-0.77%)
Apr 12, 2024 41.91 42.02 41.05 41.30 1,861,849 -1.37(-3.21%)
Apr 11, 2024 42.10 42.72 41.77 42.67 1,828,096 +0.71(+1.69%)
Apr 10, 2024 42.63 43.27 41.55 41.96 2,317,825 -1.05(-2.44%)
Apr 09, 2024 42.86 43.18 42.40 43.01 1,814,184 +0.43(+1.01%)
Apr 08, 2024 42.72 43.54 42.50 42.58 2,114,145 +0.10(+0.24%)
Apr 05, 2024 41.69 42.64 41.44 42.48 2,763,525 +0.72(+1.72%)
Apr 04, 2024 42.13 44.29 41.63 41.76 3,715,688 -0.12(-0.29%)
Apr 03, 2024 42.00 42.19 41.42 41.88 1,855,445 -0.18(-0.43%)
Apr 02, 2024 42.25 42.27 41.54 42.06 2,062,260 -1.01(-2.35%)
Apr 01, 2024 43.40 43.96 43.01 43.07 3,212,972 +0.08(+0.19%)
Mar 28, 2024 42.03 43.15 41.97 42.99 3,311,005 +0.98(+2.33%)
Mar 27, 2024 40.20 42.24 40.09 42.01 3,012,763 +2.14(+5.37%)
Mar 26, 2024 39.87 40.44 39.69 39.87 2,095,335 +0.19(+0.48%)
Mar 25, 2024 39.40 39.76 39.16 39.68 1,556,032 +0.12(+0.30%)
Mar 22, 2024 39.80 39.96 39.42 39.56 1,262,465 -0.20(-0.50%)
Mar 21, 2024 39.09 39.88 38.73 39.76 2,569,271 +0.98(+2.53%)
Mar 20, 2024 37.89 38.79 37.66 38.78 2,179,832 +0.96(+2.54%)
Mar 19, 2024 38.12 38.44 37.74 37.82 1,853,592 -0.39(-1.02%)
Mar 18, 2024 38.18 38.40 37.58 38.21 1,970,868 +0.03(+0.08%)
Mar 15, 2024 38.17 38.59 37.78 38.18 2,907,024 +0.02(+0.05%)
Mar 14, 2024 39.18 39.28 37.98 38.16 2,171,220 -1.21(-3.07%)
Mar 13, 2024 38.42 39.37 38.09 39.37 2,962,166 +0.76(+1.97%)
Mar 12, 2024 37.54 38.86 37.27 38.61 4,302,904 +1.25(+3.35%)
Mar 11, 2024 36.50 37.43 36.00 37.36 2,116,513 +0.77(+2.10%)
Mar 08, 2024 37.55 37.62 36.30 36.59 1,963,650 -0.69(-1.85%)
Mar 07, 2024 37.01 37.37 36.65 37.28 2,558,658 +0.32(+0.87%)
Mar 06, 2024 37.32 37.61 36.88 36.96 1,493,631 -0.25(-0.67%)
Mar 05, 2024 36.35 37.28 36.25 37.21 1,404,777 +0.34(+0.92%)
Mar 04, 2024 36.92 37.33 36.22 36.87 2,135,206 -0.13(-0.35%)
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.