Alaska Air Group (NY: ALK )

43.02 +1.01 (+2.39%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 34.21 34.59 33.65 34.44 2,226,200 -0.22(-0.63%)
Jul 30, 2020 34.10 35.00 33.89 34.66 1,694,962 -0.10(-0.29%)
Jul 29, 2020 35.12 35.35 34.30 34.76 1,521,053 -0.24(-0.69%)
Jul 28, 2020 33.93 35.48 33.84 35.00 2,242,215 +0.85(+2.49%)
Jul 27, 2020 35.02 35.44 33.88 34.15 2,127,452 -0.91(-2.60%)
Jul 24, 2020 35.64 36.38 34.68 35.06 2,781,000 -1.61(-4.39%)
Jul 23, 2020 36.45 37.95 34.85 36.67 3,276,345 +0.37(+1.02%)
Jul 22, 2020 35.92 37.31 35.72 36.30 1,781,110 +0.10(+0.28%)
Jul 21, 2020 35.89 36.69 35.75 36.20 1,644,379 +0.31(+0.86%)
Jul 20, 2020 36.62 37.32 35.56 35.89 1,892,658 -1.11(-3.00%)
Jul 17, 2020 37.25 37.52 36.58 37.00 1,147,000 -0.28(-0.75%)
Jul 16, 2020 37.77 38.23 36.81 37.28 1,739,876 -1.48(-3.82%)
Jul 15, 2020 37.58 38.94 36.89 38.76 3,518,885 +3.27(+9.21%)
Jul 14, 2020 34.27 35.85 34.13 35.49 1,729,279 +0.61(+1.75%)
Jul 13, 2020 35.95 36.13 34.63 34.88 2,249,056 -0.85(-2.38%)
Jul 10, 2020 34.00 36.04 33.62 35.73 2,016,400 +1.29(+3.75%)
Jul 09, 2020 36.00 36.12 34.38 34.44 2,177,179 -1.82(-5.02%)
Jul 08, 2020 35.60 36.34 35.17 36.26 2,140,412 +0.16(+0.44%)
Jul 07, 2020 36.22 36.55 35.65 36.10 2,686,847 -0.98(-2.64%)
Jul 06, 2020 37.34 37.90 36.03 37.08 2,130,667 +0.59(+1.62%)
Jul 02, 2020 37.20 37.49 36.27 36.49 2,753,400 +0.79(+2.21%)
Jul 01, 2020 37.18 38.29 35.50 35.70 3,146,318 -0.56(-1.54%)
Jun 30, 2020 36.44 36.81 35.32 36.26 3,098,139 -0.65(-1.76%)
Jun 29, 2020 34.73 37.12 34.06 36.91 3,554,087 +2.61(+7.61%)
Jun 26, 2020 35.45 35.65 33.51 34.30 3,578,700 -1.18(-3.33%)
Jun 25, 2020 33.24 35.68 33.00 35.48 3,049,345 +1.09(+3.17%)
Jun 24, 2020 36.08 36.34 34.30 34.39 3,469,686 -2.44(-6.63%)
Jun 23, 2020 36.87 37.00 35.63 36.83 2,824,411 +0.36(+0.99%)
Jun 22, 2020 35.50 36.79 35.23 36.47 2,918,573 +0.18(+0.50%)
Jun 19, 2020 38.33 38.35 35.51 36.29 3,873,100 -1.16(-3.10%)
Jun 18, 2020 36.58 37.84 36.13 37.45 3,384,161 +0.04(+0.11%)
Jun 17, 2020 37.61 38.17 36.75 37.41 2,485,564 -0.80(-2.09%)
Jun 16, 2020 40.51 40.80 37.77 38.21 5,069,873 +0.44(+1.16%)
Jun 15, 2020 35.62 38.57 35.38 37.77 5,529,800 -0.70(-1.82%)
Jun 12, 2020 39.72 39.80 36.33 38.47 6,102,200 +2.88(+8.09%)
Jun 11, 2020 36.11 38.13 35.18 35.59 6,817,927 -5.89(-14.20%)
Jun 10, 2020 44.26 44.26 39.81 41.48 8,561,064 -4.62(-10.02%)
Jun 09, 2020 48.06 48.48 44.01 46.10 7,379,217 -4.14(-8.24%)
Jun 08, 2020 45.90 50.81 45.25 50.24 13,201,324 +7.52(+17.60%)
Jun 05, 2020 47.84 48.66 41.81 42.72 9,436,900 +0.40(+0.95%)
Jun 04, 2020 41.00 43.41 39.57 42.32 6,762,884 +3.02(+7.68%)
Jun 03, 2020 37.28 40.63 37.22 39.30 4,506,360 +3.10(+8.56%)
Jun 02, 2020 37.05 37.40 35.63 36.20 3,470,732 +0.09(+0.25%)
Jun 01, 2020 34.38 36.58 34.05 36.11 2,887,325 +1.92(+5.62%)
May 29, 2020 33.19 35.12 32.78 34.19 3,563,100 -0.27(-0.78%)
May 28, 2020 35.88 36.00 34.03 34.46 3,274,985 -1.28(-3.58%)
May 27, 2020 38.53 39.47 34.43 35.74 5,497,917 +0.71(+2.03%)
May 26, 2020 33.58 35.44 33.32 35.03 4,605,272 +4.01(+12.93%)
May 22, 2020 32.32 32.61 30.32 31.02 2,888,300 -0.82(-2.58%)
May 21, 2020 30.36 32.19 30.21 31.84 3,277,221 +1.58(+5.22%)
May 20, 2020 29.35 30.47 29.12 30.26 2,673,626 +1.60(+5.58%)
May 19, 2020 29.61 29.96 28.04 28.66 3,189,434 -0.39(-1.34%)
May 18, 2020 27.67 29.50 27.08 29.05 4,331,753 +3.42(+13.34%)
May 15, 2020 25.65 26.58 25.15 25.63 2,787,200 -0.51(-1.95%)
May 14, 2020 24.42 26.18 23.39 26.14 3,507,122 +0.62(+2.43%)
May 13, 2020 26.56 26.66 24.80 25.52 3,448,512 -1.33(-4.95%)
May 12, 2020 28.46 28.99 26.82 26.85 2,982,814 -1.51(-5.32%)
May 11, 2020 29.48 29.49 28.24 28.36 2,992,001 -1.64(-5.47%)
May 08, 2020 28.77 30.16 28.56 30.00 2,771,900 +1.75(+6.19%)
May 07, 2020 28.06 29.09 27.80 28.25 2,908,604 +0.42(+1.51%)
May 06, 2020 28.88 29.06 27.20 27.83 2,993,564 -1.14(-3.94%)
May 05, 2020 29.72 30.37 28.41 28.97 3,956,899 +0.20(+0.70%)
May 04, 2020 27.12 28.90 26.56 28.77 4,455,462 -1.34(-4.45%)
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.