Indicators

Alaska Air Group (NY: ALK )

43.76 -0.10 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	63.79	64.18	62.61	62.66	2,149,624	-1.16(-1.81%)
Jul 28, 2016	63.10	63.90	62.89	63.81	1,980,330	+0.55(+0.87%)
Jul 27, 2016	63.20	63.39	62.46	63.26	2,579,865	+1.25(+2.01%)
Jul 26, 2016	61.20	62.06	60.48	62.01	1,647,144	+1.05(+1.73%)
Jul 25, 2016	61.19	61.66	60.60	60.96	1,696,090	+0.75(+1.24%)
Jul 22, 2016	60.75	61.10	59.93	60.21	1,915,365	-0.10(-0.17%)
Jul 21, 2016	58.68	61.08	57.43	60.32	3,038,733	+1.14(+1.92%)
Jul 20, 2016	59.68	59.85	58.94	59.18	2,058,596	-0.35(-0.59%)
Jul 19, 2016	59.51	59.76	58.87	59.53	1,344,477	-0.34(-0.58%)
Jul 18, 2016	60.51	61.01	59.82	59.88	1,535,249	-0.75(-1.23%)
Jul 15, 2016	60.28	60.76	59.85	60.62	3,014,950	+0.17(+0.28%)
Jul 14, 2016	59.38	60.48	58.99	60.46	2,288,111	+1.58(+2.68%)
Jul 13, 2016	59.51	59.66	58.45	58.88	1,901,224	-0.07(-0.13%)
Jul 12, 2016	57.11	59.14	57.04	58.96	2,629,921	+2.88(+5.14%)
Jul 11, 2016	56.09	56.60	55.83	56.08	1,630,418	+0.28(+0.50%)
Jul 08, 2016	55.67	56.43	55.43	55.80	2,442,203	+0.36(+0.66%)
Jul 07, 2016	54.41	55.87	54.35	55.43	1,318,532	+0.87(+1.59%)
Jul 06, 2016	53.94	54.61	52.62	54.57	2,363,948	-0.08(-0.15%)
Jul 05, 2016	54.58	54.76	53.70	54.65	1,450,792	-0.10(-0.19%)

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.