Skip to main content

Alaska Air Group (NY: ALK )

39.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 53.13 54.83 53.05 53.97 1,325,929 +2.59(+5.04%)
Nov 26, 2014 51.20 51.38 51.38 51.38 809,372 +0.27(+0.52%)
Nov 25, 2014 50.38 51.33 50.30 51.12 1,154,521 +0.53(+1.05%)
Nov 24, 2014 50.22 50.82 50.10 50.59 1,110,294 +0.76(+1.52%)
Nov 21, 2014 49.93 50.02 48.74 49.83 1,370,790 +0.24(+0.48%)
Nov 20, 2014 49.69 50.20 49.09 49.59 1,445,766 -0.51(-1.02%)
Nov 19, 2014 50.74 50.97 49.90 50.10 1,826,013 -0.97(-1.90%)
Nov 18, 2014 50.20 51.35 50.19 51.07 1,297,998 +0.91(+1.82%)
Nov 17, 2014 50.49 50.95 49.98 50.16 1,672,570 -0.44(-0.87%)
Nov 14, 2014 51.21 51.43 50.56 50.60 1,360,612 -0.71(-1.38%)
Nov 13, 2014 51.40 51.94 50.98 51.31 1,165,049 +0.06(+0.12%)
Nov 12, 2014 50.97 51.31 50.39 51.24 964,174 +0.03(+0.05%)
Nov 11, 2014 51.54 51.84 50.90 51.21 845,055 -0.16(-0.32%)
Nov 10, 2014 50.22 51.45 49.91 51.38 1,127,264 +1.08(+2.14%)
Nov 07, 2014 50.54 51.05 50.08 50.30 1,288,345 -0.24(-0.47%)
Nov 06, 2014 49.85 50.86 49.66 50.54 1,336,228 +1.30(+2.65%)
Nov 05, 2014 51.06 51.08 49.13 49.23 2,064,164 -1.30(-2.56%)
Nov 04, 2014 49.94 51.01 49.88 50.53 1,635,582 +0.88(+1.76%)
Nov 03, 2014 48.55 49.70 48.45 49.65 2,000,994 +1.09(+2.25%)
Oct 31, 2014 48.53 49.08 48.19 48.56 1,645,386 +0.99(+2.09%)
Oct 30, 2014 47.40 48.00 47.06 47.56 1,752,478 -0.70(-1.46%)
Oct 29, 2014 48.10 48.39 47.18 48.27 1,709,227 +0.11(+0.23%)
Oct 28, 2014 47.49 48.42 47.07 48.16 2,359,883 +0.88(+1.87%)
Oct 27, 2014 45.90 47.36 45.80 47.27 2,567,577 +1.48(+3.23%)
Oct 24, 2014 44.89 45.85 44.65 45.80 2,093,530 +0.23(+0.50%)
Oct 23, 2014 44.03 45.99 43.90 45.57 3,964,378 +2.90(+6.80%)
Oct 22, 2014 43.46 43.64 42.62 42.67 1,893,908 -0.56(-1.29%)
Oct 21, 2014 42.78 43.91 42.78 43.22 2,023,459 +1.06(+2.51%)
Oct 20, 2014 40.78 42.17 40.64 42.16 2,128,071 +1.39(+3.40%)
Oct 17, 2014 40.60 41.09 40.39 40.78 1,702,676 +0.82(+2.05%)
Oct 16, 2014 37.85 40.13 37.43 39.96 2,341,539 +1.65(+4.31%)
Oct 15, 2014 38.11 39.35 37.12 38.31 3,393,633 -0.64(-1.64%)
Oct 14, 2014 38.33 39.44 38.25 38.94 2,218,955 +1.01(+2.67%)
Oct 13, 2014 38.64 39.35 37.88 37.93 2,696,378 -0.80(-2.07%)
Oct 10, 2014 38.83 39.60 38.54 38.73 2,144,732 -0.20(-0.52%)
Oct 09, 2014 39.46 40.09 38.80 38.94 2,668,035 -0.16(-0.42%)
Oct 08, 2014 39.04 39.27 37.41 39.10 2,831,256 +0.05(+0.14%)
Oct 07, 2014 39.36 39.82 38.90 39.04 1,703,911 -0.63(-1.59%)
Oct 06, 2014 40.58 40.69 39.66 39.67 736,553 -0.60(-1.49%)
Oct 03, 2014 39.69 40.45 39.52 40.28 1,069,594 +1.12(+2.87%)
Oct 02, 2014 39.12 39.72 38.39 39.15 1,092,996 +0.16(+0.42%)
Oct 01, 2014 39.35 39.38 38.51 38.99 1,858,641 -0.73(-1.84%)
Sep 30, 2014 39.98 40.21 39.40 39.72 1,483,443 -0.28(-0.71%)
Sep 29, 2014 39.95 40.43 39.73 40.00 1,169,573 -0.52(-1.28%)
Sep 26, 2014 39.98 40.63 39.77 40.52 1,063,742 +0.64(+1.60%)
Sep 25, 2014 40.66 40.81 39.87 39.88 1,038,508 -1.02(-2.50%)
Sep 24, 2014 40.27 41.10 40.07 40.91 956,706 +0.68(+1.68%)
Sep 23, 2014 40.91 41.20 40.21 40.23 1,302,346 -1.01(-2.46%)
Sep 22, 2014 42.19 42.25 41.22 41.24 1,130,867 -0.92(-2.19%)
Sep 19, 2014 42.75 42.87 42.13 42.16 1,607,492 -0.57(-1.32%)
Sep 18, 2014 42.29 42.77 42.11 42.73 704,299 +0.62(+1.47%)
Sep 17, 2014 42.69 43.01 41.85 42.11 914,130 -0.54(-1.26%)
Sep 16, 2014 42.16 42.95 41.69 42.65 1,463,957 +0.45(+1.06%)
Sep 15, 2014 43.13 43.16 42.16 42.20 980,671 -0.92(-2.14%)
Sep 12, 2014 43.27 43.46 42.89 43.12 1,082,381 -0.08(-0.19%)
Sep 11, 2014 43.38 43.65 42.85 43.20 843,377 -0.12(-0.27%)
Sep 10, 2014 42.70 43.51 42.37 43.32 889,666 +0.81(+1.91%)
Sep 09, 2014 42.95 43.41 42.46 42.51 904,467 -0.67(-1.54%)
Sep 08, 2014 43.12 43.38 42.93 43.18 973,894 +0.17(+0.40%)
Sep 05, 2014 42.89 43.08 42.44 43.00 992,839 -0.45(-1.03%)
Sep 04, 2014 43.50 43.98 43.32 43.45 1,113,710 +0.08(+0.19%)
Sep 03, 2014 43.83 43.83 42.98 43.37 1,121,556 -0.64(-1.45%)
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.