Skip to main content

Alaska Air Group (NY: ALK )

46.10 -0.66 (-1.41%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 47.53 47.73 45.10 46.10 1,428,178 -0.66(-1.41%)
May 19, 2022 45.95 47.70 45.85 46.76 1,557,521 +0.18(+0.39%)
May 18, 2022 47.32 48.15 46.39 46.58 1,580,154 -1.44(-3.00%)
May 17, 2022 47.24 48.24 46.71 48.02 1,670,992 +2.42(+5.31%)
May 16, 2022 45.93 46.40 45.47 45.60 1,224,174 -0.55(-1.19%)
May 13, 2022 45.28 46.45 45.05 46.15 2,044,236 +1.54(+3.45%)
May 12, 2022 45.24 45.96 43.39 44.61 2,423,135 -1.20(-2.62%)
May 11, 2022 47.35 48.60 45.66 45.81 1,840,868 -1.66(-3.50%)
May 10, 2022 47.94 48.47 46.56 47.47 1,888,320 +0.20(+0.42%)
May 09, 2022 49.23 49.50 47.05 47.27 2,300,106 -2.95(-5.87%)
May 06, 2022 51.00 51.08 49.10 50.22 1,577,225 -0.92(-1.80%)
May 05, 2022 52.51 53.08 50.74 51.14 1,877,819 -2.36(-4.41%)
May 04, 2022 52.16 53.60 51.74 53.50 2,084,743 +0.44(+0.83%)
May 03, 2022 53.58 53.78 52.41 53.06 1,751,700 +0.00(+0.00%)
May 02, 2022 54.13 54.45 51.51 53.06 2,679,125 -1.33(-2.45%)
Apr 29, 2022 55.06 56.08 54.18 54.39 1,679,426 -1.15(-2.07%)
Apr 28, 2022 55.29 55.72 53.71 55.54 1,721,891 +1.25(+2.30%)
Apr 27, 2022 53.70 54.91 52.79 54.29 2,398,924 +0.43(+0.80%)
Apr 26, 2022 55.60 55.80 53.36 53.86 2,645,238 -2.58(-4.57%)
Apr 25, 2022 56.04 56.80 55.03 56.44 2,136,632 -0.11(-0.19%)
Apr 22, 2022 59.34 59.37 56.33 56.55 3,021,393 -2.23(-3.79%)
Apr 21, 2022 61.00 61.51 58.42 58.78 4,019,063 +0.09(+0.15%)
Apr 20, 2022 58.54 59.42 58.46 58.69 2,515,894 +0.42(+0.72%)
Apr 19, 2022 57.47 58.82 57.19 58.27 2,273,364 +1.42(+2.50%)
Apr 18, 2022 56.76 57.47 56.27 56.85 1,269,673 -0.26(-0.46%)
Apr 14, 2022 56.68 57.88 56.52 57.11 1,582,202 +0.87(+1.55%)
Apr 13, 2022 56.34 57.00 55.04 56.24 2,347,394 +2.79(+5.22%)
Apr 12, 2022 53.00 53.96 52.53 53.45 1,344,816 +0.63(+1.19%)
Apr 11, 2022 52.25 54.04 51.91 52.82 1,474,909 +0.53(+1.01%)
Apr 08, 2022 53.47 53.68 52.19 52.29 1,691,375 -1.11(-2.08%)
Apr 07, 2022 54.64 54.64 52.32 53.40 2,139,112 -1.64(-2.98%)
Apr 06, 2022 55.40 55.77 53.48 55.04 2,313,913 -1.83(-3.22%)
Apr 05, 2022 57.24 57.75 55.77 56.87 2,614,547 -0.29(-0.51%)
Apr 04, 2022 57.58 57.79 56.73 57.16 1,203,475 -0.79(-1.36%)
Apr 01, 2022 58.36 58.76 57.45 57.95 1,601,445 -0.06(-0.10%)
Mar 31, 2022 58.17 58.84 57.63 58.01 1,438,009 +0.00(+0.00%)
Mar 30, 2022 57.85 58.60 57.39 58.01 1,635,327 -0.38(-0.65%)
Mar 29, 2022 58.88 59.54 57.48 58.39 2,999,859 +1.20(+2.10%)
Mar 28, 2022 57.75 58.11 56.60 57.19 1,931,802 -0.25(-0.44%)
Mar 25, 2022 56.53 57.77 56.10 57.44 2,196,643 +1.50(+2.68%)
Mar 24, 2022 55.40 56.00 54.26 55.94 2,265,789 +1.82(+3.36%)
Mar 23, 2022 54.05 54.76 53.80 54.12 2,184,616 -0.41(-0.75%)
Mar 22, 2022 54.29 55.17 54.20 54.53 1,803,934 +0.79(+1.47%)
Mar 21, 2022 54.54 54.76 53.03 53.74 2,016,887 -1.45(-2.63%)
Mar 18, 2022 54.06 55.58 53.58 55.19 2,435,108 +0.87(+1.60%)
Mar 17, 2022 53.17 54.55 52.70 54.32 2,008,982 -0.37(-0.68%)
Mar 16, 2022 52.38 54.85 52.38 54.69 2,889,940 +2.95(+5.70%)
Mar 15, 2022 52.18 53.33 50.54 51.74 2,710,767 +2.14(+4.31%)
Mar 14, 2022 49.50 50.81 48.53 49.60 2,467,093 +0.78(+1.60%)
Mar 11, 2022 50.56 50.76 48.60 48.82 2,192,003 -0.33(-0.67%)
Mar 10, 2022 47.61 49.15 2,121,193 +0.52(+1.07%)
Mar 09, 2022 48.56 50.05 48.29 48.63 3,639,844 +1.96(+4.20%)
Mar 08, 2022 45.08 48.79 43.46 46.67 4,208,923 +2.98(+6.82%)
Mar 07, 2022 48.50 48.87 43.62 43.69 3,675,761 -5.45(-11.09%)
Mar 04, 2022 50.10 50.55 48.52 49.14 2,534,041 -2.28(-4.43%)
Mar 03, 2022 53.23 53.75 51.04 51.42 1,913,646 -1.20(-2.28%)
Mar 02, 2022 53.18 53.65 52.02 52.62 1,975,148 +0.28(+0.53%)
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.