Alaska Air Group (NY: ALK )

44.99 +0.55 (+1.25%)
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,715,691 -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%)
Mar 01, 2024 37.37 37.43 36.78 37.00 1,946,820 -0.39(-1.04%)
Feb 29, 2024 38.08 38.40 37.12 37.39 2,646,384 -0.69(-1.81%)
Feb 28, 2024 37.91 38.54 37.91 38.08 1,255,970 -0.42(-1.09%)
Feb 27, 2024 38.18 38.85 37.99 38.50 1,975,782 +0.79(+2.09%)
Feb 26, 2024 38.68 38.97 37.62 37.71 2,447,194 -0.94(-2.43%)
Feb 23, 2024 39.13 39.15 38.48 38.65 1,874,965 -0.73(-1.85%)
Feb 22, 2024 39.35 40.49 39.24 39.38 2,091,990 +0.20(+0.51%)
Feb 21, 2024 38.47 39.24 38.31 39.18 1,843,185 +0.26(+0.67%)
Feb 20, 2024 38.13 39.69 38.07 38.92 3,538,945 +1.40(+3.73%)
Feb 16, 2024 37.35 37.99 36.75 37.52 1,952,100 -0.23(-0.61%)
Feb 15, 2024 37.59 38.03 37.49 37.75 1,806,646 +0.45(+1.21%)
Feb 14, 2024 37.03 37.40 36.77 37.30 1,488,886 +0.73(+2.00%)
Feb 13, 2024 36.47 37.02 36.13 36.57 1,807,972 -0.76(-2.04%)
Feb 12, 2024 36.77 37.67 36.70 37.33 1,780,604 +0.14(+0.38%)
Feb 09, 2024 36.47 37.25 36.34 37.19 2,244,155 +0.68(+1.86%)
Feb 08, 2024 35.74 36.54 35.32 36.51 2,119,620 +0.91(+2.56%)
Feb 07, 2024 36.01 36.21 35.54 35.60 1,892,349 -0.39(-1.08%)
Feb 06, 2024 35.24 36.45 35.15 35.99 2,352,585 +0.71(+2.01%)
Feb 05, 2024 35.54 35.82 35.10 35.28 1,904,413 -0.85(-2.35%)
Feb 02, 2024 36.03 36.59 35.97 36.13 1,884,412 -0.13(-0.36%)
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.