Indicators

Alaska Air Group (NY: ALK )

42.33 -0.69 (-1.60%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	62.32	62.73	61.58	61.81	1,179,358	-0.37(-0.60%)
Feb 27, 2018	63.48	63.86	62.10	62.19	1,578,583	-1.21(-1.90%)
Feb 26, 2018	62.74	63.55	61.76	63.40	1,702,148	+1.12(+1.80%)
Feb 23, 2018	61.77	62.46	61.28	62.28	1,425,300	+0.78(+1.26%)
Feb 22, 2018			61.36	61.50	1,300,780	-0.50(-0.80%)
Feb 21, 2018	61.81	63.84	61.68	62.00	2,334,867	+0.29(+0.47%)
Feb 20, 2018	62.24	62.29	61.33	61.71	1,594,126	-0.56(-0.89%)
Feb 16, 2018		62.27	62.27	62.27	0	-0.84(-1.34%)
Feb 15, 2018	63.60	64.16	61.77	63.11	3,728,034	-0.56(-0.88%)
Feb 14, 2018	63.52	64.38	62.68	63.67	2,501,630	-0.12(-0.19%)
Feb 13, 2018	62.42	64.07	62.23	63.80	3,048,225	+0.84(+1.33%)
Feb 12, 2018	62.10	63.70	61.95	62.96	3,508,825	+1.23(+1.99%)
Feb 09, 2018	61.68	62.21	60.70	61.73	5,389,290	+0.65(+1.06%)
Feb 08, 2018	61.28	62.21	60.87	61.08	4,440,563	-0.18(-0.30%)
Feb 07, 2018	60.22	61.84	60.12	61.26	2,123,705	+0.99(+1.65%)
Feb 06, 2018	59.36	60.71	58.25	60.27	5,021,723	-0.41(-0.68%)
Feb 05, 2018	60.91	62.08	60.15	60.68	5,797,556	-0.90(-1.46%)
Feb 02, 2018	62.18	62.83	61.06	61.57	5,977,435	+0.46(+0.75%)

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.