Skip to main content

Alaska Air Group (NY: ALK )

42.99 +0.98 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 57.20 57.51 56.88 57.25 825,879 -0.57(-0.99%)
May 30, 2019 58.53 58.77 57.55 57.82 1,260,551 -0.48(-0.83%)
May 29, 2019 59.03 59.28 57.77 58.30 964,197 -0.77(-1.30%)
May 28, 2019 59.56 59.82 58.87 59.07 867,467 -0.53(-0.89%)
May 24, 2019 60.34 60.87 59.38 59.60 728,083 -0.76(-1.25%)
May 23, 2019 59.25 60.45 58.44 60.36 1,123,158 +0.67(+1.12%)
May 22, 2019 61.07 61.23 59.61 59.69 1,330,415 -1.91(-3.10%)
May 21, 2019 61.12 61.84 60.89 61.60 817,063 +0.66(+1.08%)
May 20, 2019 60.50 61.43 60.22 60.94 950,908 -0.09(-0.15%)
May 17, 2019 60.59 61.82 60.33 61.03 890,242 -0.24(-0.40%)
May 16, 2019 60.36 61.81 60.25 61.27 1,384,072 +1.12(+1.87%)
May 15, 2019 59.46 60.44 59.18 60.15 1,153,827 +0.11(+0.18%)
May 14, 2019 58.96 60.32 58.77 60.04 1,011,517 +1.22(+2.08%)
May 13, 2019 58.70 58.87 57.93 58.82 960,825 -1.12(-1.86%)
May 10, 2019 58.90 60.08 58.01 59.93 881,450 +0.95(+1.61%)
May 09, 2019 58.90 59.08 58.16 58.98 1,121,955 -0.38(-0.64%)
May 08, 2019 59.51 59.93 58.99 59.36 779,189 -0.39(-0.65%)
May 07, 2019 60.36 60.36 58.93 59.76 965,903 -1.08(-1.77%)
May 06, 2019 60.03 60.93 59.81 60.83 732,416 -0.28(-0.46%)
May 03, 2019 60.99 61.88 60.99 61.12 718,184 +0.14(+0.22%)
May 02, 2019 60.79 61.82 60.63 60.98 1,192,330 +0.26(+0.43%)
May 01, 2019 60.65 61.10 60.37 60.71 1,151,588 +0.17(+0.27%)
Apr 30, 2019 60.07 61.02 59.84 60.55 1,534,173 +1.33(+2.25%)
Apr 29, 2019 58.98 59.65 58.84 59.22 1,403,841 -0.08(-0.13%)
Apr 26, 2019 57.81 59.66 57.42 59.30 2,575,344 +1.42(+2.45%)
Apr 25, 2019 59.46 59.91 56.98 57.88 2,003,630 -1.59(-2.68%)
Apr 24, 2019 59.66 60.21 58.96 59.47 1,007,630 -0.09(-0.15%)
Apr 23, 2019 58.95 59.89 58.87 59.56 1,143,859 +0.58(+0.98%)
Apr 22, 2019 59.82 59.86 58.73 58.98 2,243,064 -1.34(-2.22%)
Apr 18, 2019 59.95 60.40 59.37 60.32 998,302 +0.28(+0.47%)
Apr 17, 2019 60.52 60.74 59.74 60.04 1,182,830 +0.40(+0.67%)
Apr 16, 2019 58.98 59.77 58.88 59.64 1,063,914 +0.89(+1.52%)
Apr 15, 2019 59.49 59.49 58.51 58.75 1,089,627 -0.56(-0.94%)
Apr 12, 2019 59.07 59.76 58.46 59.31 2,032,897 +0.90(+1.54%)
Apr 11, 2019 57.63 59.25 57.57 58.41 2,222,294 +0.91(+1.58%)
Apr 10, 2019 57.38 57.75 56.46 57.50 1,879,536 +0.92(+1.63%)
Apr 09, 2019 56.74 57.04 56.28 56.58 1,049,647 -0.48(-0.84%)
Apr 08, 2019 56.92 57.35 56.56 57.06 1,010,776 -0.21(-0.36%)
Apr 05, 2019 56.72 57.56 56.72 57.26 1,033,266 +0.70(+1.25%)
Apr 04, 2019 56.67 57.11 55.88 56.56 1,079,408 +0.03(+0.05%)
Apr 03, 2019 57.36 57.77 56.46 56.53 1,965,908 -0.34(-0.60%)
Apr 02, 2019 56.92 57.24 55.87 56.87 1,598,278 +0.80(+1.43%)
Apr 01, 2019 55.07 56.63 54.89 56.07 1,994,294 +1.17(+2.14%)
Mar 29, 2019 54.26 55.02 54.07 54.89 1,555,573 +0.93(+1.72%)
Mar 28, 2019 53.97 54.17 53.53 53.97 1,143,187 +0.18(+0.33%)
Mar 27, 2019 52.81 54.09 52.62 53.79 1,915,155 +1.06(+2.00%)
Mar 26, 2019 52.75 53.30 52.36 52.73 1,353,414 +0.30(+0.58%)
Mar 25, 2019 52.91 53.20 52.22 52.43 1,467,110 -0.64(-1.20%)
Mar 22, 2019 53.88 54.17 53.06 53.07 1,585,016 -0.95(-1.76%)
Mar 21, 2019 53.82 54.35 53.82 54.01 1,579,141 +0.03(+0.05%)
Mar 20, 2019 54.78 54.96 53.68 53.98 1,686,109 -0.90(-1.64%)
Mar 19, 2019 54.77 55.66 54.70 54.88 1,511,454 +0.29(+0.54%)
Mar 18, 2019 54.51 54.87 54.01 54.59 1,381,696 +0.05(+0.09%)
Mar 15, 2019 54.37 54.84 54.24 54.54 2,861,187 +0.26(+0.49%)
Mar 14, 2019 54.93 55.48 54.05 54.28 2,253,471 -0.53(-0.96%)
Mar 13, 2019 53.39 54.95 53.24 54.81 3,623,486 +1.90(+3.59%)
Mar 12, 2019 54.23 54.23 52.53 52.91 4,390,038 -1.30(-2.40%)
Mar 11, 2019 54.14 54.75 53.41 54.21 2,468,247 -0.20(-0.36%)
Mar 08, 2019 54.17 54.70 53.75 54.41 2,897,070 -0.32(-0.59%)
Mar 07, 2019 54.50 55.02 53.99 54.73 4,167,511 +0.12(+0.21%)
Mar 06, 2019 56.64 56.66 54.61 54.61 4,210,497 -1.91(-3.37%)
Mar 05, 2019 58.45 58.46 56.36 56.52 3,774,372 -1.68(-2.89%)
Mar 04, 2019 59.90 60.00 57.93 58.20 1,897,614 -1.77(-2.95%)
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.