Skip to main content

Alaska Air Group (NY: ALK )

41.18 -0.16 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 41.33 41.34 40.73 41.18 2,201,671 -0.16(-0.39%)
Jun 20, 2024 41.27 41.92 41.12 41.34 1,272,040 -0.17(-0.41%)
Jun 18, 2024 41.24 41.58 40.65 41.51 1,486,961 +0.36(+0.87%)
Jun 17, 2024 40.08 41.25 39.92 41.15 1,524,906 +0.82(+2.03%)
Jun 14, 2024 40.33 40.48 39.21 40.33 1,969,698 -0.68(-1.66%)
Jun 13, 2024 41.42 41.42 40.44 41.01 1,744,660 -0.50(-1.20%)
Jun 12, 2024 40.65 42.03 40.65 41.51 1,649,101 +1.27(+3.16%)
Jun 11, 2024 41.12 41.12 40.09 40.24 1,024,298 -1.11(-2.68%)
Jun 10, 2024 40.46 41.38 40.01 41.35 2,700,820 +0.61(+1.50%)
Jun 07, 2024 40.56 40.92 40.50 40.74 2,090,022 -0.24(-0.59%)
Jun 06, 2024 41.45 42.02 40.91 40.98 1,204,768 -0.47(-1.13%)
Jun 05, 2024 41.85 41.96 41.33 41.45 1,368,508 -0.31(-0.74%)
Jun 04, 2024 41.65 42.45 41.56 41.76 1,805,671 -0.17(-0.41%)
Jun 03, 2024 42.58 42.86 41.78 41.93 1,644,108 -0.09(-0.21%)
May 31, 2024 41.56 42.10 41.37 42.02 1,891,084 +0.84(+2.04%)
May 30, 2024 40.74 41.34 40.53 41.18 1,589,953 +0.53(+1.30%)
May 29, 2024 40.61 41.33 39.20 40.65 2,842,120 -1.09(-2.61%)
May 28, 2024 42.53 42.60 41.52 41.74 1,321,998 -0.96(-2.25%)
May 24, 2024 42.62 42.89 42.30 42.70 1,018,356 +0.35(+0.83%)
May 23, 2024 43.82 43.82 41.94 42.35 1,581,265 -1.25(-2.87%)
May 22, 2024 43.71 44.27 43.37 43.60 1,132,078 -0.15(-0.34%)
May 21, 2024 43.75 44.01 43.59 43.75 1,216,753 -0.14(-0.32%)
May 20, 2024 43.22 44.13 43.22 43.89 1,392,789 +0.60(+1.39%)
May 17, 2024 43.68 44.18 43.20 43.29 1,686,949 +0.01(+0.02%)
May 16, 2024 43.60 43.74 43.02 43.28 1,167,275 -0.20(-0.46%)
May 15, 2024 43.91 44.01 43.29 43.48 1,155,308 -0.30(-0.69%)
May 14, 2024 44.00 44.42 43.59 43.78 1,209,626 -0.09(-0.21%)
May 13, 2024 43.77 44.74 43.77 43.87 1,766,263 +0.11(+0.25%)
May 10, 2024 43.99 44.22 43.31 43.76 1,202,498 -0.10(-0.23%)
May 09, 2024 43.15 43.88 42.76 43.86 1,791,924 +0.57(+1.32%)
May 08, 2024 42.95 43.47 42.79 43.29 1,171,280 +0.12(+0.28%)
May 07, 2024 43.55 43.87 43.04 43.17 1,352,404 -0.68(-1.55%)
May 06, 2024 43.03 44.30 42.63 43.85 1,451,835 +1.17(+2.74%)
May 03, 2024 43.00 43.20 42.61 42.68 1,858,545 -0.02(-0.05%)
May 02, 2024 42.90 42.90 42.20 42.70 1,992,488 +0.52(+1.23%)
May 01, 2024 42.99 43.11 42.11 42.18 1,675,142 -0.84(-1.95%)
Apr 30, 2024 43.70 44.13 42.98 43.02 1,671,729 -1.07(-2.43%)
Apr 29, 2024 43.86 44.44 43.80 44.09 1,609,383 +0.13(+0.30%)
Apr 26, 2024 44.67 44.74 43.41 43.96 2,032,417 -0.59(-1.32%)
Apr 25, 2024 43.70 44.80 42.96 44.55 2,790,119 +0.32(+0.72%)
Apr 24, 2024 44.88 45.02 43.91 44.23 1,992,435 -0.85(-1.89%)
Apr 23, 2024 44.68 46.12 44.60 45.08 2,105,224 -0.45(-0.99%)
Apr 22, 2024 45.24 46.15 45.07 45.53 2,634,770 +0.52(+1.16%)
Apr 19, 2024 44.77 45.75 44.64 45.01 3,135,383 +0.57(+1.28%)
Apr 18, 2024 44.12 45.76 43.24 44.44 5,592,885 +1.72(+4.03%)
Apr 17, 2024 41.78 42.95 41.30 42.72 4,530,848 +1.92(+4.71%)
Apr 16, 2024 40.79 41.24 40.06 40.80 1,942,327 -0.18(-0.44%)
Apr 15, 2024 41.53 42.02 40.67 40.98 1,866,010 -0.32(-0.77%)
Apr 12, 2024 41.91 42.02 41.05 41.30 1,861,849 -1.37(-3.21%)
Apr 11, 2024 42.10 42.72 41.77 42.67 1,828,096 +0.71(+1.69%)
Apr 10, 2024 42.63 43.27 41.55 41.96 2,317,825 -1.05(-2.44%)
Apr 09, 2024 42.86 43.18 42.40 43.01 1,814,184 +0.43(+1.01%)
Apr 08, 2024 42.72 43.54 42.50 42.58 2,114,145 +0.10(+0.24%)
Apr 05, 2024 41.69 42.64 41.44 42.48 2,763,525 +0.72(+1.72%)
Apr 04, 2024 42.13 44.29 41.63 41.76 3,715,688 -0.12(-0.29%)
Apr 03, 2024 42.00 42.19 41.42 41.88 1,855,445 -0.18(-0.43%)
Apr 02, 2024 42.25 42.27 41.54 42.06 2,062,260 -1.01(-2.35%)
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.