Indicators

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	56.35	56.90	55.20	56.14	2,878,728	-1.43(-2.48%)
Feb 25, 2022	56.75	58.15	57.00	57.57	2,021,667	+1.37(+2.44%)
Feb 24, 2022	52.48	56.46	51.62	56.20	2,608,562	+0.38(+0.68%)
Feb 23, 2022	58.29	58.51	55.64	55.82	1,756,353	-2.01(-3.48%)
Feb 22, 2022	58.00	59.23	57.35	57.83	1,745,248	-0.96(-1.63%)
Feb 18, 2022				58.79	0	-0.10(-0.17%)
Feb 17, 2022	59.38	59.83	58.48	58.89	1,207,022	-1.42(-2.35%)
Feb 16, 2022	59.37	61.06	59.15	60.31	1,915,306	+0.40(+0.67%)
Feb 15, 2022	58.71	60.25	58.40	59.91	2,514,324	+2.90(+5.09%)
Feb 14, 2022	57.05	58.08	56.56	57.01	2,260,237	+0.17(+0.30%)
Feb 11, 2022	58.92	59.68	55.90	56.84	2,248,381	-1.78(-3.04%)
Feb 10, 2022	58.09	59.87	57.89	58.62	2,000,320	+0.03(+0.05%)
Feb 09, 2022	58.00	59.15	57.86	58.59	2,095,242	+0.94(+1.63%)
Feb 08, 2022	55.93	57.74	55.35	57.65	2,326,606	+2.29(+4.14%)
Feb 07, 2022	54.53	55.88	54.48	55.36	2,157,929	+1.87(+3.50%)
Feb 04, 2022	52.82	53.74	52.33	53.49	1,282,452	+0.25(+0.47%)
Feb 03, 2022	54.10	54.61	53.12	53.24	1,372,220	-1.11(-2.04%)
Feb 02, 2022	54.56	54.90	53.60	54.35	1,534,214	-0.46(-0.84%)

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.