Skip to main content

Alaska Air Group (NY: ALK )

42.80 +0.79 (+1.87%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.46 41.97 41.39 41.96 1,288,835 +0.98(+2.39%)
Mar 30, 2023 41.16 42.08 40.73 40.98 1,764,438 +0.35(+0.86%)
Mar 29, 2023 40.35 40.88 40.12 40.63 2,121,953 +0.82(+2.06%)
Mar 28, 2023 39.07 39.86 39.04 39.81 1,576,876 +0.82(+2.10%)
Mar 27, 2023 38.69 39.20 38.22 38.99 1,619,595 +0.86(+2.26%)
Mar 24, 2023 38.00 38.22 37.20 38.13 2,590,753 -0.37(-0.96%)
Mar 23, 2023 39.64 40.03 38.15 38.50 1,548,705 -0.90(-2.28%)
Mar 22, 2023 40.60 40.95 39.35 39.40 1,827,351 -1.16(-2.86%)
Mar 21, 2023 40.00 40.67 39.91 40.56 1,835,627 +1.29(+3.28%)
Mar 20, 2023 39.33 39.90 39.06 39.27 1,878,150 -0.02(-0.05%)
Mar 17, 2023 40.24 40.32 39.05 39.29 2,577,911 -1.19(-2.94%)
Mar 16, 2023 40.03 40.69 39.70 40.48 2,038,881 +0.10(+0.25%)
Mar 15, 2023 41.02 41.36 39.97 40.38 2,806,904 -1.88(-4.45%)
Mar 14, 2023 45.09 45.35 41.77 42.26 3,292,848 -1.82(-4.13%)
Mar 13, 2023 45.02 45.20 43.69 44.08 2,229,617 -2.02(-4.38%)
Mar 10, 2023 48.53 48.78 45.68 46.10 2,668,886 -1.42(-2.99%)
Mar 09, 2023 49.11 49.75 47.17 47.52 1,329,646 -1.69(-3.43%)
Mar 08, 2023 48.72 49.25 48.38 49.21 1,212,352 +0.70(+1.44%)
Mar 07, 2023 48.08 49.39 47.92 48.51 1,480,931 +0.61(+1.27%)
Mar 06, 2023 48.55 49.18 47.87 47.90 1,479,649 -0.54(-1.11%)
Mar 03, 2023 48.52 48.64 47.85 48.44 1,473,861 +0.46(+0.96%)
Mar 02, 2023 47.78 48.19 47.32 47.98 981,906 -0.24(-0.50%)
Mar 01, 2023 47.73 48.48 47.43 48.22 1,235,967 +0.39(+0.82%)
Feb 28, 2023 47.83 48.24 47.55 47.83 1,585,511 -0.09(-0.19%)
Feb 27, 2023 47.94 48.37 47.72 47.92 1,420,523 +0.62(+1.31%)
Feb 24, 2023 46.92 47.31 46.27 47.30 1,302,312 -0.41(-0.86%)
Feb 23, 2023 48.14 48.44 47.37 47.71 763,431 +0.19(+0.40%)
Feb 22, 2023 47.71 48.29 47.23 47.52 991,855 -0.26(-0.54%)
Feb 21, 2023 48.50 48.73 47.41 47.78 1,081,236 -1.31(-2.67%)
Feb 17, 2023 49.09 49.49 48.64 49.09 859,538 -0.03(-0.06%)
Feb 16, 2023 49.53 49.76 49.07 49.12 934,436 -1.15(-2.29%)
Feb 15, 2023 50.02 50.48 49.90 50.27 835,608 -0.31(-0.61%)
Feb 14, 2023 50.03 50.89 49.67 50.58 974,799 +0.42(+0.84%)
Feb 13, 2023 49.65 50.45 49.39 50.16 782,047 +0.58(+1.17%)
Feb 10, 2023 50.00 50.07 49.23 49.58 926,263 -1.18(-2.32%)
Feb 09, 2023 51.90 52.04 50.52 50.76 887,067 -0.73(-1.42%)
Feb 08, 2023 51.68 52.02 51.17 51.49 1,004,666 -0.31(-0.60%)
Feb 07, 2023 52.20 52.43 50.74 51.80 1,187,603 -0.63(-1.20%)
Feb 06, 2023 52.84 53.04 52.02 52.43 1,233,032 -1.04(-1.95%)
Feb 03, 2023 53.00 53.96 52.80 53.47 1,421,281 -0.11(-0.21%)
Feb 02, 2023 52.10 53.87 51.96 53.58 1,790,930 +1.74(+3.36%)
Feb 01, 2023 50.95 52.10 50.58 51.84 1,478,384 +0.50(+0.97%)
Jan 31, 2023 50.33 51.35 50.08 51.34 1,377,814 +1.18(+2.35%)
Jan 30, 2023 50.58 51.58 50.03 50.16 1,112,388 -0.86(-1.69%)
Jan 27, 2023 50.76 51.50 50.50 51.02 2,094,752 -0.30(-0.58%)
Jan 26, 2023 51.22 51.81 49.88 51.32 3,012,090 +0.27(+0.53%)
Jan 25, 2023 49.50 51.10 49.41 51.05 2,362,386 +1.32(+2.65%)
Jan 24, 2023 49.80 50.72 45.06 49.73 1,183,438 -0.37(-0.74%)
Jan 23, 2023 50.00 50.38 49.66 50.10 961,537 +0.28(+0.56%)
Jan 20, 2023 49.73 50.23 49.33 49.82 1,162,042 +0.42(+0.85%)
Jan 19, 2023 48.66 49.52 48.08 49.40 1,300,655 +0.09(+0.18%)
Jan 18, 2023 51.27 51.46 49.29 49.31 1,746,761 -0.99(-1.97%)
Jan 17, 2023 50.22 50.53 49.87 50.30 1,425,094 +0.01(+0.02%)
Jan 13, 2023 48.11 50.33 48.05 50.29 2,466,330 +0.89(+1.80%)
Jan 12, 2023 48.46 49.47 47.98 49.40 1,591,276 +1.70(+3.56%)
Jan 11, 2023 47.12 48.05 47.00 47.70 1,246,835 +0.40(+0.85%)
Jan 10, 2023 45.49 47.37 45.44 47.30 1,346,732 +1.58(+3.46%)
Jan 09, 2023 45.50 46.17 45.36 45.72 1,217,455 +0.44(+0.97%)
Jan 06, 2023 44.06 45.37 43.87 45.28 1,238,385 +1.17(+2.65%)
Jan 05, 2023 43.87 44.33 43.61 44.11 1,156,852 -0.19(-0.43%)
Jan 04, 2023 42.59 44.63 42.44 44.30 1,414,362 +2.14(+5.08%)
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.