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 (%)
Dec 30, 2016 83.37 83.37 83.37 0 +0.19(+0.23%)
Dec 29, 2016 83.35 83.96 82.53 83.18 820,237 -0.15(-0.18%)
Dec 28, 2016 84.97 85.52 83.28 83.33 708,876 -1.74(-2.04%)
Dec 27, 2016 85.38 85.84 84.68 85.07 696,844 +0.10(+0.12%)
Dec 23, 2016 84.96 84.96 84.96 0 +1.25(+1.49%)
Dec 22, 2016 85.70 85.81 83.38 83.71 1,170,324 -1.90(-2.22%)
Dec 21, 2016 85.74 86.05 84.61 85.61 957,644 -0.41(-0.48%)
Dec 20, 2016 85.16 86.33 84.80 86.02 941,672 +1.16(+1.36%)
Dec 19, 2016 83.54 85.20 83.54 84.87 1,163,686 +1.50(+1.80%)
Dec 16, 2016 85.30 86.00 83.37 83.37 2,635,695 -1.31(-1.54%)
Dec 15, 2016 81.98 86.08 81.83 84.67 1,858,162 +3.51(+4.33%)
Dec 14, 2016 81.42 82.58 81.00 81.16 1,099,144 -0.46(-0.56%)
Dec 13, 2016 81.75 83.45 81.33 81.62 1,320,980 +0.13(+0.16%)
Dec 12, 2016 83.67 83.83 81.05 81.49 1,356,926 -2.86(-3.39%)
Dec 09, 2016 83.52 84.81 83.52 84.34 1,414,538 +1.15(+1.38%)
Dec 08, 2016 82.27 84.05 81.27 83.20 1,655,334 +0.83(+1.00%)
Dec 07, 2016 79.59 82.79 79.41 82.37 1,938,227 +2.70(+3.38%)
Dec 06, 2016 78.18 79.75 77.81 79.67 1,638,728 +1.58(+2.02%)
Dec 05, 2016 79.84 79.94 77.16 78.09 2,090,485 -1.61(-2.02%)
Dec 02, 2016 77.98 79.79 77.60 79.70 1,925,205 +1.85(+2.38%)
Dec 01, 2016 76.44 78.61 75.84 77.85 1,406,547 +0.55(+0.72%)
Nov 30, 2016 76.50 78.23 75.16 77.30 1,854,844 -0.48(-0.62%)
Nov 29, 2016 77.48 78.42 77.14 77.77 751,034 +0.33(+0.42%)
Nov 28, 2016 77.36 78.17 76.86 77.45 1,067,652 -0.30(-0.39%)
Nov 25, 2016 77.98 78.34 77.47 77.75 449,055 -0.20(-0.25%)
Nov 23, 2016 77.94 77.94 77.94 0 +1.34(+1.75%)
Nov 22, 2016 74.35 76.91 74.31 76.60 1,559,364 +2.58(+3.49%)
Nov 21, 2016 74.69 74.76 73.96 74.02 848,016 -0.65(-0.87%)
Nov 18, 2016 73.74 77.18 73.19 74.66 1,022,377 +0.58(+0.79%)
Nov 17, 2016 72.96 74.13 72.80 74.08 723,645 +1.01(+1.39%)
Nov 16, 2016 73.28 73.56 72.64 73.07 916,768 -0.44(-0.60%)
Nov 15, 2016 74.42 75.54 72.95 73.51 1,305,359 +0.39(+0.53%)
Nov 14, 2016 71.13 73.38 71.03 73.12 1,350,715 +2.44(+3.46%)
Nov 11, 2016 70.01 70.78 69.66 70.68 808,389 +0.24(+0.35%)
Nov 10, 2016 68.91 70.86 68.86 70.44 1,617,164 +1.94(+2.83%)
Nov 09, 2016 66.68 68.91 66.33 68.50 919,311 +0.44(+0.65%)
Nov 08, 2016 67.82 68.42 67.18 68.06 896,899 +0.13(+0.19%)
Nov 07, 2016 66.81 67.94 66.34 67.93 1,196,490 +2.16(+3.29%)
Nov 04, 2016 65.24 66.50 64.70 65.76 1,240,430 +0.56(+0.86%)
Nov 03, 2016 66.42 66.67 65.12 65.20 945,097 -1.22(-1.83%)
Nov 02, 2016 66.97 68.27 66.37 66.42 1,097,927 -0.44(-0.66%)
Nov 01, 2016 67.62 68.18 66.14 66.86 786,704 -0.74(-1.09%)
Oct 31, 2016 67.47 67.68 66.87 67.60 726,245 +0.41(+0.61%)
Oct 28, 2016 66.66 67.77 66.52 67.19 771,275 +0.62(+0.93%)
Oct 27, 2016 66.90 67.65 66.11 66.57 956,697 -0.01(-0.01%)
Oct 26, 2016 65.99 68.22 65.94 66.58 1,652,407 -1.19(-1.75%)
Oct 25, 2016 68.72 69.26 67.69 67.77 1,319,833 -1.13(-1.64%)
Oct 24, 2016 70.09 70.24 68.80 68.90 832,830 -0.89(-1.27%)
Oct 21, 2016 69.57 70.25 69.14 69.79 1,187,876 -0.68(-0.97%)
Oct 20, 2016 69.48 70.49 68.16 70.47 1,734,821 +1.71(+2.49%)
Oct 19, 2016 67.43 68.82 67.19 68.76 1,378,172 +1.26(+1.87%)
Oct 18, 2016 67.81 68.48 67.02 67.50 1,173,477 +0.16(+0.24%)
Oct 17, 2016 67.70 68.60 67.30 67.34 866,219 -0.35(-0.51%)
Oct 14, 2016 68.50 68.98 67.11 67.68 1,234,977 -0.61(-0.89%)
Oct 13, 2016 66.47 68.51 65.65 68.29 2,304,312 +2.37(+3.59%)
Oct 12, 2016 65.39 66.69 65.39 65.92 2,160,280 +1.03(+1.59%)
Oct 11, 2016 65.52 65.75 64.69 64.89 1,553,586 -0.54(-0.83%)
Oct 10, 2016 63.89 65.46 63.81 65.44 903,982 +1.68(+2.64%)
Oct 07, 2016 64.65 64.77 63.55 63.75 1,279,604 -0.92(-1.42%)
Oct 06, 2016 64.00 64.69 63.81 64.67 877,588 +0.73(+1.14%)
Oct 05, 2016 64.23 64.43 63.42 63.94 1,080,455 -0.37(-0.58%)
Oct 04, 2016 64.04 65.16 63.65 64.31 2,090,360 +1.52(+2.41%)
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.