Indicators

Alaska Air Group (NY: ALK )

43.29 +0.12 (+0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.69	44.51	43.59	44.33	1,753,325	+0.32(+0.73%)
Jul 28, 2022	43.22	44.06	42.46	44.01	1,594,076	+0.22(+0.50%)
Jul 27, 2022	43.25	44.04	42.67	43.79	1,166,626	+1.39(+3.28%)
Jul 26, 2022	43.24	43.24	42.34	42.40	1,300,794	-1.34(-3.06%)
Jul 25, 2022	42.91	43.84	42.48	43.74	2,442,705	+0.99(+2.32%)
Jul 22, 2022	43.51	43.88	42.55	42.75	1,580,501	-0.44(-1.02%)
Jul 21, 2022	43.57	43.61	42.01	43.19	2,589,746	-0.21(-0.48%)
Jul 20, 2022	42.78	43.78	42.27	43.40	2,013,720	+0.61(+1.43%)
Jul 19, 2022	42.12	42.87	42.11	42.79	1,372,331	+1.26(+3.03%)
Jul 18, 2022	42.06	42.65	41.34	41.53	2,112,284	+0.22(+0.53%)
Jul 15, 2022	41.48	41.68	40.48	41.31	1,286,486	+0.52(+1.27%)
Jul 14, 2022	40.60	41.65	40.47	40.79	1,695,865	-0.47(-1.14%)
Jul 13, 2022	40.55	41.41	40.10	41.26	1,713,795	-0.54(-1.29%)
Jul 12, 2022	40.34	42.40	40.34	41.80	1,657,135	+1.46(+3.62%)
Jul 11, 2022	40.40	40.88	40.12	40.34	1,172,338	-0.55(-1.35%)
Jul 08, 2022	41.08	41.34	40.19	40.89	1,369,650	-0.08(-0.20%)
Jul 07, 2022	41.54	41.72	40.38	40.97	1,515,333	-0.10(-0.24%)
Jul 06, 2022	41.23	42.19	40.69	41.07	1,166,697	-0.47(-1.13%)
Jul 05, 2022	40.12	41.65	39.82	41.54	2,168,740	+0.37(+0.90%)

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.