Indicators

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	38.08	38.40	37.12	37.39	2,646,384	-0.69(-1.81%)
Feb 28, 2024	37.91	38.54	37.91	38.08	1,255,970	-0.42(-1.09%)
Feb 27, 2024	38.18	38.85	37.99	38.50	1,975,782	+0.79(+2.09%)
Feb 26, 2024	38.68	38.97	37.62	37.71	2,447,194	-0.94(-2.43%)
Feb 23, 2024	39.13	39.15	38.48	38.65	1,874,965	-0.73(-1.85%)
Feb 22, 2024	39.35	40.49	39.24	39.38	2,091,990	+0.20(+0.51%)
Feb 21, 2024	38.47	39.24	38.31	39.18	1,843,185	+0.26(+0.67%)
Feb 20, 2024	38.13	39.69	38.07	38.92	3,538,945	+1.40(+3.73%)
Feb 16, 2024	37.35	37.99	36.75	37.52	1,952,000	-0.23(-0.61%)
Feb 15, 2024	37.59	38.03	37.49	37.75	1,806,646	+0.45(+1.21%)
Feb 14, 2024	37.03	37.40	36.77	37.30	1,488,886	+0.73(+2.00%)
Feb 13, 2024	36.47	37.02	36.13	36.57	1,807,972	-0.76(-2.04%)
Feb 12, 2024	36.77	37.67	36.70	37.33	1,780,604	+0.14(+0.38%)
Feb 09, 2024	36.47	37.25	36.34	37.19	2,244,155	+0.68(+1.86%)
Feb 08, 2024	35.74	36.54	35.32	36.51	2,119,619	+0.91(+2.56%)
Feb 07, 2024	36.01	36.21	35.54	35.60	1,892,349	-0.39(-1.08%)
Feb 06, 2024	35.24	36.45	35.15	35.99	2,352,585	+0.71(+2.01%)
Feb 05, 2024	35.54	35.82	35.10	35.28	1,904,413	-0.85(-2.35%)
Feb 02, 2024	36.03	36.59	35.97	36.13	1,884,412	-0.13(-0.36%)

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.