Skip to main content

Alaska Air Group (NY: ALK )

42.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 43.09 44.07 43.02 43.46 1,894,071 +0.49(+1.14%)
Apr 27, 2023 42.46 43.23 42.03 42.97 1,550,824 +0.73(+1.73%)
Apr 26, 2023 42.41 42.83 42.11 42.24 1,417,884 -0.26(-0.61%)
Apr 25, 2023 43.65 43.84 42.46 42.50 1,789,093 -1.55(-3.52%)
Apr 24, 2023 44.74 44.87 43.38 44.05 2,006,987 -0.36(-0.81%)
Apr 21, 2023 44.09 44.64 43.69 44.41 2,053,069 +0.85(+1.95%)
Apr 20, 2023 43.63 44.39 42.98 43.56 3,307,449 -0.09(-0.21%)
Apr 19, 2023 42.06 43.81 42.04 43.65 3,271,694 +1.10(+2.59%)
Apr 18, 2023 42.85 42.85 42.18 42.55 2,112,462 -0.09(-0.21%)
Apr 17, 2023 42.00 42.68 41.92 42.64 1,267,936 +0.73(+1.74%)
Apr 14, 2023 42.43 42.60 41.45 41.91 1,403,288 -0.47(-1.11%)
Apr 13, 2023 42.62 42.63 41.28 42.38 2,404,182 +0.40(+0.95%)
Apr 12, 2023 42.91 43.14 41.53 41.98 3,016,043 -1.20(-2.78%)
Apr 11, 2023 42.48 43.51 42.47 43.18 1,575,634 +0.75(+1.77%)
Apr 10, 2023 41.88 42.64 41.75 42.43 1,279,322 +0.39(+0.93%)
Apr 06, 2023 42.17 42.74 41.85 42.04 1,692,167 +0.09(+0.21%)
Apr 05, 2023 41.50 41.97 41.24 41.95 1,838,586 -0.02(-0.05%)
Apr 04, 2023 42.35 42.50 41.48 41.97 2,071,318 -0.12(-0.29%)
Apr 03, 2023 42.26 42.48 41.47 42.09 2,319,893 +0.13(+0.31%)
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%)
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.