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, 2018 58.16 59.17 57.98 58.60 1,942,175 +0.51(+0.88%)
May 30, 2018 58.44 58.66 57.16 58.09 2,515,915 -0.28(-0.48%)
May 29, 2018 59.03 59.41 57.98 58.37 1,867,591 -1.25(-2.10%)
May 25, 2018 59.62 59.62 59.62 0 +1.93(+3.34%)
May 24, 2018 56.37 57.91 56.16 57.69 2,226,070 +1.40(+2.48%)
May 23, 2018 55.92 56.33 55.56 56.30 1,605,638 +0.23(+0.41%)
May 22, 2018 56.01 56.42 55.90 56.07 1,709,064 +0.23(+0.41%)
May 21, 2018 56.16 56.71 55.44 55.84 2,092,754 +0.05(+0.09%)
May 18, 2018 56.03 56.26 55.60 55.79 1,308,676 -0.37(-0.67%)
May 17, 2018 56.70 57.29 56.04 56.16 1,520,751 -0.48(-0.85%)
May 16, 2018 56.26 57.31 55.42 56.64 2,881,967 +0.34(+0.60%)
May 15, 2018 57.41 57.66 56.26 56.30 2,831,375 -1.25(-2.16%)
May 14, 2018 57.90 58.18 56.98 57.55 2,538,855 -0.46(-0.79%)
May 11, 2018 58.08 58.37 57.56 58.01 1,519,495 -0.03(-0.05%)
May 10, 2018 58.13 58.26 57.37 58.04 2,659,596 +0.16(+0.28%)
May 09, 2018 58.98 59.22 57.78 57.88 3,475,575 -1.19(-2.01%)
May 08, 2018 59.02 59.72 58.48 59.06 2,409,173 -0.02(-0.03%)
May 07, 2018 60.18 60.19 58.63 59.08 2,153,615 -1.10(-1.83%)
May 04, 2018 59.88 60.29 59.37 60.19 2,860,615 -0.12(-0.19%)
May 03, 2018 60.62 61.16 59.52 60.30 2,823,571 -0.45(-0.74%)
May 02, 2018 62.30 62.97 60.69 60.75 3,925,558 -1.96(-3.13%)
May 01, 2018 62.35 62.91 61.72 62.72 1,168,502 +0.49(+0.79%)
Apr 30, 2018 63.42 63.70 61.81 62.23 1,387,716 -1.04(-1.65%)
Apr 27, 2018 63.15 64.27 63.09 63.27 1,699,698 +0.12(+0.18%)
Apr 26, 2018 63.05 63.68 62.06 63.16 2,283,059 -0.47(-0.74%)
Apr 25, 2018 62.54 63.84 61.65 63.63 2,429,091 +1.08(+1.73%)
Apr 24, 2018 65.56 65.74 61.78 62.54 3,631,566 -3.69(-5.57%)
Apr 23, 2018 64.54 67.33 64.11 66.23 6,703,653 +3.57(+5.69%)
Apr 20, 2018 62.96 63.39 62.30 62.67 1,831,345 -0.12(-0.20%)
Apr 19, 2018 63.20 63.26 61.92 62.79 1,496,661 -0.43(-0.68%)
Apr 18, 2018 62.91 64.11 62.45 63.22 2,308,579 +0.94(+1.51%)
Apr 17, 2018 62.94 63.42 61.97 62.28 1,648,713 -0.21(-0.34%)
Apr 16, 2018 61.91 62.95 61.62 62.50 2,930,800 +1.21(+1.97%)
Apr 13, 2018 58.48 62.39 58.39 61.29 4,780,023 +3.53(+6.11%)
Apr 12, 2018 57.09 58.21 56.84 57.76 1,581,734 +1.16(+2.05%)
Apr 11, 2018 56.99 57.71 56.57 56.60 1,618,631 -0.76(-1.32%)
Apr 10, 2018 57.87 58.03 56.23 57.36 1,893,032 +0.04(+0.07%)
Apr 09, 2018 58.45 58.77 57.21 57.32 1,629,122 -0.92(-1.58%)
Apr 06, 2018 59.16 59.44 57.80 58.24 2,296,661 -1.28(-2.16%)
Apr 05, 2018 58.95 59.74 58.66 59.52 1,511,468 +0.85(+1.45%)
Apr 04, 2018 57.06 58.76 56.68 58.67 2,106,714 +1.06(+1.85%)
Apr 03, 2018 56.03 57.73 55.20 57.61 4,317,633 +2.26(+4.09%)
Apr 02, 2018 59.10 59.10 55.20 55.35 3,725,573 -4.03(-6.79%)
Mar 29, 2018 59.38 59.38 59.38 0 +0.37(+0.63%)
Mar 28, 2018 58.93 59.46 58.70 59.01 1,866,610 +0.08(+0.13%)
Mar 27, 2018 59.83 59.98 58.66 58.93 2,287,299 -0.64(-1.08%)
Mar 26, 2018 59.63 59.90 58.83 59.57 1,512,233 +0.27(+0.45%)
Mar 23, 2018 60.06 60.66 59.24 59.30 1,484,704 -0.90(-1.50%)
Mar 22, 2018 61.07 61.72 60.12 60.20 1,766,007 -1.33(-2.16%)
Mar 21, 2018 61.33 61.87 60.33 61.54 2,369,058 -0.94(-1.50%)
Mar 20, 2018 62.67 62.71 61.90 62.48 1,046,945 +0.09(+0.14%)
Mar 19, 2018 63.55 63.80 61.96 62.39 1,328,220 -1.35(-2.12%)
Mar 16, 2018 63.41 64.42 63.37 63.74 1,560,592 +0.57(+0.90%)
Mar 15, 2018 63.15 63.58 62.79 63.18 1,173,672 +0.24(+0.38%)
Mar 14, 2018 65.69 66.21 62.77 62.94 2,627,366 -2.99(-4.54%)
Mar 13, 2018 63.13 65.98 63.13 65.93 3,416,391 +2.88(+4.58%)
Mar 12, 2018 62.28 63.29 61.75 63.04 3,527,184 +0.94(+1.51%)
Mar 09, 2018 62.39 62.58 61.16 62.10 3,139,809 +0.00(+0.00%)
Mar 08, 2018 61.56 62.74 61.36 62.10 1,541,620 +0.77(+1.25%)
Mar 07, 2018 61.73 60.89 61.34 1,346,054 -0.29(-0.47%)
Mar 06, 2018 61.10 61.77 60.59 61.62 1,439,325 +0.65(+1.07%)
Mar 05, 2018 60.43 61.49 59.92 60.97 2,448,950 +0.23(+0.38%)
Mar 02, 2018 61.34 61.68 59.82 60.74 2,161,208 -1.22(-1.96%)
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.