Skip to main content

Alaska Air Group (NY: ALK )

42.91 +0.90 (+2.14%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 62.12 62.28 61.11 61.89 1,426,536 -0.39(-0.63%)
May 27, 2016 61.79 62.28 62.28 62.28 1,165,846 +0.63(+1.03%)
May 26, 2016 62.24 62.52 61.17 61.65 1,445,104 -0.72(-1.15%)
May 25, 2016 62.31 63.38 62.20 62.37 1,516,768 +0.04(+0.06%)
May 24, 2016 61.37 62.45 61.32 62.33 1,849,880 +1.43(+2.34%)
May 23, 2016 61.09 61.56 60.76 60.90 1,362,300 +0.12(+0.20%)
May 20, 2016 61.19 61.77 60.65 60.78 1,214,306 +0.09(+0.15%)
May 19, 2016 61.51 61.80 59.80 60.69 1,872,102 -0.96(-1.55%)
May 18, 2016 60.79 62.64 60.61 61.65 1,869,692 +0.91(+1.50%)
May 17, 2016 61.62 62.45 60.43 60.74 2,969,887 -0.81(-1.31%)
May 16, 2016 61.83 62.37 60.58 61.55 2,640,821 +0.05(+0.08%)
May 13, 2016 61.00 62.32 60.80 61.50 2,411,205 +0.64(+1.05%)
May 12, 2016 63.15 63.25 60.44 60.86 29,462,730 -1.88(-3.00%)
May 11, 2016 63.77 64.44 62.57 62.75 4,022,574 -1.61(-2.50%)
May 10, 2016 64.33 64.85 63.86 64.35 1,008,095 +0.49(+0.77%)
May 09, 2016 64.02 64.79 63.82 63.86 1,377,859 +0.27(+0.42%)
May 06, 2016 63.75 64.06 62.37 63.59 1,282,632 -0.58(-0.91%)
May 05, 2016 64.13 65.13 63.99 64.18 1,345,821 +0.04(+0.06%)
May 04, 2016 64.68 64.87 63.95 64.14 1,360,795 -1.22(-1.86%)
May 03, 2016 65.44 65.81 64.60 65.35 1,517,810 -0.11(-0.17%)
May 02, 2016 65.49 65.90 65.23 65.47 1,185,679 +0.09(+0.14%)
Apr 29, 2016 66.42 66.49 65.08 65.37 2,225,396 -1.47(-2.19%)
Apr 28, 2016 68.22 68.30 66.67 66.84 1,113,289 -1.46(-2.13%)
Apr 27, 2016 68.91 69.70 68.25 68.30 1,462,733 -0.71(-1.04%)
Apr 26, 2016 69.22 70.06 67.83 69.01 1,942,570 -0.09(-0.13%)
Apr 25, 2016 71.16 71.67 69.06 69.10 2,515,819 -2.19(-3.07%)
Apr 22, 2016 72.12 72.50 70.29 71.29 2,737,124 -2.39(-3.24%)
Apr 21, 2016 75.58 76.20 73.13 73.68 1,620,048 -2.06(-2.72%)
Apr 20, 2016 76.20 76.74 75.68 75.74 1,300,194 -0.48(-0.63%)
Apr 19, 2016 76.45 76.78 75.50 76.22 1,004,648 -0.11(-0.15%)
Apr 18, 2016 76.59 76.81 75.18 76.33 1,045,427 -0.13(-0.17%)
Apr 15, 2016 75.97 76.62 75.49 76.46 1,189,472 +0.48(+0.64%)
Apr 14, 2016 76.24 77.28 75.94 75.98 1,242,432 -0.01(-0.01%)
Apr 13, 2016 74.28 76.11 74.00 75.99 1,205,247 +2.43(+3.31%)
Apr 12, 2016 73.22 74.15 73.10 73.56 1,053,103 +0.71(+0.98%)
Apr 11, 2016 74.05 74.67 72.84 72.84 1,533,230 -0.56(-0.76%)
Apr 08, 2016 73.06 73.74 72.55 73.40 981,648 +0.74(+1.02%)
Apr 07, 2016 73.74 73.94 72.11 72.66 1,595,717 -1.26(-1.71%)
Apr 06, 2016 74.22 74.35 72.67 73.92 1,787,828 -0.04(-0.05%)
Apr 05, 2016 72.76 75.62 72.63 73.96 2,974,966 +0.71(+0.96%)
Apr 04, 2016 72.60 73.31 71.48 73.25 6,957,112 -2.87(-3.77%)
Apr 01, 2016 75.42 76.19 74.65 76.12 1,100,418 -0.01(-0.01%)
Mar 31, 2016 76.47 77.12 75.94 76.13 1,187,733 -0.29(-0.38%)
Mar 30, 2016 76.66 77.04 76.11 76.42 1,062,024 -0.02(-0.02%)
Mar 29, 2016 75.68 76.79 75.35 76.44 1,288,948 +0.80(+1.06%)
Mar 28, 2016 74.74 76.95 74.29 75.64 1,366,002 +0.84(+1.12%)
Mar 24, 2016 74.69 74.80 74.80 74.80 1,249,417 -0.49(-0.65%)
Mar 23, 2016 75.93 76.15 74.78 75.30 1,378,171 -0.84(-1.11%)
Mar 22, 2016 75.37 76.56 75.21 76.14 747,953 -0.21(-0.28%)
Mar 21, 2016 76.37 76.66 76.03 76.35 1,183,282 +0.21(+0.28%)
Mar 18, 2016 74.91 77.04 74.84 76.14 2,118,466 +0.97(+1.30%)
Mar 17, 2016 74.65 75.60 74.34 75.17 1,195,165 +0.42(+0.56%)
Mar 16, 2016 73.79 74.91 73.72 74.75 911,841 +0.50(+0.68%)
Mar 15, 2016 73.70 74.33 73.41 74.25 855,285 +0.19(+0.25%)
Mar 14, 2016 74.48 74.91 73.51 74.06 1,328,007 -0.91(-1.21%)
Mar 11, 2016 72.24 74.98 72.05 74.97 1,869,585 +4.07(+5.73%)
Mar 10, 2016 71.83 72.22 69.75 70.90 1,263,036 -0.86(-1.20%)
Mar 09, 2016 71.44 72.42 70.60 71.77 885,990 +0.85(+1.20%)
Mar 08, 2016 70.58 71.81 69.75 70.91 1,662,509 -0.74(-1.04%)
Mar 07, 2016 71.52 72.19 70.71 71.66 1,211,140 -0.44(-0.61%)
Mar 04, 2016 72.82 72.82 71.43 72.09 1,192,298 -0.54(-0.74%)
Mar 03, 2016 71.54 72.85 71.22 72.63 1,183,578 +0.92(+1.28%)
Mar 02, 2016 71.15 72.07 70.54 71.71 1,152,663 +0.18(+0.25%)
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.