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 (%)
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%)
May 01, 2020 31.41 31.85 29.60 30.11 2,392,700 -2.41(-7.41%)
Apr 30, 2020 32.78 33.50 31.40 32.52 2,677,312 -1.48(-4.35%)
Apr 29, 2020 34.06 34.72 32.72 34.00 4,001,242 +2.42(+7.66%)
Apr 28, 2020 28.89 32.25 28.70 31.58 3,953,651 +3.73(+13.39%)
Apr 27, 2020 28.34 29.26 27.70 27.85 2,766,344 -0.16(-0.57%)
Apr 24, 2020 28.56 28.82 27.20 28.01 3,055,100 -0.19(-0.67%)
Apr 23, 2020 28.01 28.98 27.75 28.20 2,398,693 +0.67(+2.43%)
Apr 22, 2020 29.00 29.23 27.02 27.53 2,600,042 -0.76(-2.69%)
Apr 21, 2020 27.80 29.19 27.61 28.29 1,883,722 -0.94(-3.22%)
Apr 20, 2020 28.94 29.96 28.13 29.23 1,812,319 -0.70(-2.34%)
Apr 17, 2020 29.69 30.28 29.31 29.93 2,491,800 +1.67(+5.91%)
Apr 16, 2020 29.24 29.45 27.51 28.26 3,255,627 -1.82(-6.05%)
Apr 15, 2020 32.24 32.42 29.00 30.08 4,251,021 -0.97(-3.12%)
Apr 14, 2020 30.58 31.92 30.42 31.05 2,781,920 +1.54(+5.22%)
Apr 13, 2020 32.63 32.86 28.61 29.51 3,180,629 -2.10(-6.64%)
Apr 09, 2020 31.24 33.60 30.39 31.61 4,210,800 +2.47(+8.48%)
Apr 08, 2020 30.20 30.32 28.95 29.14 2,936,073 +0.11(+0.38%)
Apr 07, 2020 29.34 31.77 28.54 29.03 3,766,700 +2.36(+8.85%)
Apr 06, 2020 26.04 27.27 24.92 26.67 3,723,693 +1.98(+8.02%)
Apr 03, 2020 25.16 25.65 23.58 24.69 2,707,400 +0.03(+0.12%)
Apr 02, 2020 26.14 27.02 24.28 24.66 3,062,599 -1.69(-6.41%)
Apr 01, 2020 26.92 27.55 25.25 26.35 3,348,467 -2.12(-7.45%)
Mar 31, 2020 28.96 30.70 28.13 28.47 2,667,411 +0.14(+0.49%)
Mar 30, 2020 29.13 29.95 26.55 28.33 2,838,432 -1.54(-5.16%)
Mar 27, 2020 31.73 31.90 29.78 29.87 3,546,900 -2.62(-8.06%)
Mar 26, 2020 31.91 33.37 30.02 32.49 4,915,027 +2.65(+8.88%)
Mar 25, 2020 33.56 34.25 28.36 29.84 7,733,245 +0.93(+3.22%)
Mar 24, 2020 29.44 31.26 27.38 28.91 4,746,782 +4.88(+20.31%)
Mar 23, 2020 24.00 24.98 22.15 24.03 3,685,248 +0.47(+1.99%)
Mar 20, 2020 25.71 27.97 23.34 23.56 4,062,500 -0.62(-2.56%)
Mar 19, 2020 24.70 25.99 22.01 24.18 2,900,760 -0.95(-3.78%)
Mar 18, 2020 29.53 30.04 20.02 25.13 5,067,079 -7.40(-22.75%)
Mar 17, 2020 33.06 36.20 31.28 32.53 3,707,286 +0.00(+0.00%)
Mar 16, 2020 32.02 34.40 28.92 32.53 4,454,937 -5.42(-14.28%)
Mar 13, 2020 38.10 38.10 33.00 37.95 3,947,800 +2.87(+8.18%)
Mar 12, 2020 40.11 43.40 35.01 35.08 4,730,731 -10.62(-23.24%)
Mar 11, 2020 45.10 46.04 43.37 45.70 3,185,245 -1.08(-2.31%)
Mar 10, 2020 45.31 47.69 43.37 46.78 3,139,125 +3.59(+8.31%)
Mar 09, 2020 43.16 45.19 42.14 43.19 3,413,762 -2.02(-4.47%)
Mar 06, 2020 41.50 48.40 41.40 45.21 5,041,700 +1.75(+4.03%)
Mar 05, 2020 47.66 47.66 43.36 43.46 3,858,123 -6.23(-12.54%)
Mar 04, 2020 48.19 49.71 46.57 49.69 3,479,800 +2.32(+4.90%)
Mar 03, 2020 50.47 50.47 46.30 47.37 3,414,476 -2.66(-5.32%)
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.