Skip to main content

Alaska Air Group (NY: ALK )

42.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,639,794 +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%)
Mar 01, 2022 55.35 55.73 51.95 52.34 3,083,400 -3.80(-6.77%)
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%)
Feb 01, 2022 55.01 55.88 54.41 54.81 1,907,949 +0.07(+0.13%)
Jan 31, 2022 51.57 54.84 54.74 2,220,117 +2.49(+4.77%)
Jan 28, 2022 52.26 52.63 49.73 52.25 2,280,787 -0.35(-0.67%)
Jan 27, 2022 53.86 56.05 52.39 52.60 3,345,028 +0.29(+0.55%)
Jan 26, 2022 53.21 54.02 51.91 52.31 2,531,941 +0.12(+0.23%)
Jan 25, 2022 50.75 52.50 50.67 52.19 2,487,095 +0.79(+1.54%)
Jan 24, 2022 50.59 51.50 48.73 51.40 3,193,572 -0.62(-1.19%)
Jan 21, 2022 53.49 53.76 51.82 52.02 2,107,812 -1.79(-3.33%)
Jan 20, 2022 54.60 55.67 53.68 53.81 1,645,863 -0.56(-1.03%)
Jan 19, 2022 55.13 55.70 54.30 54.37 1,587,009 -0.61(-1.11%)
Jan 18, 2022 55.03 56.15 54.82 54.98 1,335,548 -0.81(-1.45%)
Jan 14, 2022 55.79 0 -0.76(-1.34%)
Jan 13, 2022 55.50 57.60 55.20 56.55 1,899,367 +1.40(+2.54%)
Jan 12, 2022 55.61 56.17 55.02 55.15 1,207,062 -0.84(-1.50%)
Jan 11, 2022 55.00 56.20 54.93 55.99 1,222,226 +0.89(+1.62%)
Jan 10, 2022 56.25 56.56 54.52 55.10 2,206,269 -0.76(-1.36%)
Jan 07, 2022 55.07 56.68 55.01 55.86 1,831,753 +1.40(+2.57%)
Jan 06, 2022 55.69 55.99 54.17 54.46 1,593,048 -0.31(-0.57%)
Jan 05, 2022 55.82 56.33 54.71 54.77 1,913,968 -0.68(-1.23%)
Jan 04, 2022 55.19 55.61 54.33 55.45 2,613,809 +1.38(+2.55%)
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.