Skip to main content

Alaska Air Group (NY: ALK )

46.90 +0.56 (+1.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 46.25 47.22 46.25 46.90 484,320 +0.56(+1.21%)
Nov 23, 2022 46.00 46.63 45.90 46.34 941,702 +0.38(+0.83%)
Nov 22, 2022 46.29 46.58 45.74 45.96 953,840 -0.34(-0.73%)
Nov 21, 2022 46.51 47.21 46.14 46.30 1,110,605 -0.38(-0.81%)
Nov 18, 2022 46.85 47.47 45.95 46.68 1,056,999 +0.80(+1.74%)
Nov 17, 2022 44.88 45.88 44.68 45.88 715,256 +0.20(+0.44%)
Nov 16, 2022 46.40 46.40 45.49 45.68 991,779 -1.17(-2.50%)
Nov 15, 2022 46.92 47.67 46.42 46.85 1,483,676 +0.58(+1.25%)
Nov 14, 2022 46.66 47.57 46.21 46.27 1,119,542 -0.98(-2.07%)
Nov 11, 2022 47.21 47.60 46.60 47.25 1,298,332 +0.31(+0.66%)
Nov 10, 2022 45.66 47.14 45.44 46.94 1,794,116 +2.70(+6.10%)
Nov 09, 2022 44.66 45.13 44.13 44.24 1,021,085 -0.88(-1.95%)
Nov 08, 2022 45.06 45.48 44.69 45.12 1,093,526 +0.08(+0.18%)
Nov 07, 2022 45.40 45.50 44.13 45.04 1,128,708 +0.18(+0.40%)
Nov 04, 2022 44.70 45.40 44.04 44.86 1,213,966 +1.02(+2.33%)
Nov 03, 2022 42.88 44.16 42.34 43.84 1,360,451 +0.28(+0.64%)
Nov 02, 2022 44.09 43.54 43.56 2,198,606 -0.96(-2.16%)
Nov 01, 2022 45.05 45.20 44.40 44.52 1,168,495 +0.06(+0.13%)
Oct 31, 2022 44.31 44.78 43.79 44.46 1,288,729 +0.03(+0.07%)
Oct 28, 2022 43.32 44.44 43.12 44.43 1,228,648 +1.16(+2.68%)
Oct 27, 2022 43.57 44.20 43.23 43.27 1,374,569 +0.41(+0.96%)
Oct 26, 2022 43.43 44.20 42.78 42.86 1,548,265 -0.55(-1.27%)
Oct 25, 2022 42.23 43.81 42.09 43.41 1,748,832 +0.83(+1.95%)
Oct 24, 2022 41.42 42.78 40.94 42.58 2,010,574 +1.57(+3.83%)
Oct 21, 2022 39.71 41.37 39.46 41.01 2,551,498 +1.13(+2.83%)
Oct 20, 2022 41.39 41.63 39.46 39.88 4,301,841 -1.97(-4.71%)
Oct 19, 2022 43.06 43.06 41.51 41.85 3,398,554 -0.49(-1.16%)
Oct 18, 2022 42.41 42.86 41.89 42.34 1,603,682 +0.81(+1.95%)
Oct 17, 2022 42.96 43.00 41.50 41.53 1,542,038 -0.30(-0.72%)
Oct 14, 2022 42.86 43.09 41.69 41.83 1,221,473 -0.07(-0.17%)
Oct 13, 2022 40.83 42.62 40.14 41.90 1,480,249 +0.69(+1.67%)
Oct 12, 2022 40.34 41.55 39.87 41.21 1,241,142 +0.47(+1.15%)
Oct 11, 2022 42.41 42.50 39.87 40.74 1,510,721 -0.44(-1.07%)
Oct 10, 2022 41.68 41.91 40.88 41.18 862,476 -0.31(-0.75%)
Oct 07, 2022 41.92 42.04 40.89 41.49 830,959 -0.97(-2.28%)
Oct 06, 2022 42.36 42.94 41.86 42.46 1,031,477 -0.20(-0.47%)
Oct 05, 2022 41.76 42.94 41.49 42.66 1,149,777 +0.01(+0.02%)
Oct 04, 2022 41.38 42.68 41.23 42.65 1,586,528 +2.74(+6.87%)
Oct 03, 2022 39.35 40.20 38.72 39.91 1,380,135 +0.76(+1.94%)
Sep 30, 2022 38.83 39.80 38.83 39.15 1,409,442 +0.01(+0.03%)
Sep 29, 2022 39.53 39.70 38.71 39.14 1,375,294 -1.21(-3.00%)
Sep 28, 2022 39.00 40.59 38.65 40.35 1,701,776 +1.30(+3.33%)
Sep 27, 2022 39.56 40.06 38.44 39.05 1,839,206 +0.24(+0.62%)
Sep 26, 2022 40.49 40.98 38.75 38.81 2,577,797 -1.97(-4.83%)
Sep 23, 2022 41.15 41.34 40.10 40.78 1,672,041 -1.10(-2.63%)
Sep 22, 2022 43.40 43.40 41.34 41.88 1,848,837 -1.61(-3.70%)
Sep 21, 2022 44.93 45.05 43.47 43.49 1,747,740 -1.84(-4.06%)
Sep 20, 2022 45.55 45.90 44.79 45.33 1,002,604 -0.45(-0.98%)
Sep 19, 2022 44.15 46.09 44.10 45.78 1,659,418 +1.40(+3.15%)
Sep 16, 2022 45.46 45.46 44.24 44.38 2,120,388 -1.88(-4.06%)
Sep 15, 2022 45.88 46.91 45.80 46.26 1,776,162 +0.30(+0.65%)
Sep 14, 2022 44.73 46.02 44.12 45.96 1,282,120 +1.02(+2.27%)
Sep 13, 2022 45.32 46.02 44.74 44.94 1,392,253 -1.88(-4.02%)
Sep 12, 2022 46.97 47.41 46.48 46.82 1,229,202 +0.26(+0.56%)
Sep 09, 2022 46.15 46.64 46.07 46.56 1,368,800 +0.87(+1.90%)
Sep 08, 2022 45.27 46.31 45.09 45.69 1,563,302 -0.40(-0.87%)
Sep 07, 2022 43.99 46.13 43.99 46.09 2,008,665 +2.19(+4.99%)
Sep 06, 2022 44.02 44.53 43.40 43.90 1,552,219 +0.28(+0.64%)
Sep 02, 2022 44.26 44.64 43.28 43.62 1,127,927 -0.07(-0.16%)
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.