Indicators

Alaska Air Group (NY: ALK )

42.18 -0.84 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		70.11	70.11	70.11	0	-1.01(-1.42%)
Dec 28, 2017	71.13	71.26	70.15	71.12	945,402	+0.19(+0.27%)
Dec 27, 2017	71.49	71.49	70.59	70.93	984,625	-0.45(-0.63%)
Dec 26, 2017	70.81	71.60	70.69	71.38	911,715	+0.53(+0.75%)
Dec 22, 2017	71.23	71.45	70.55	70.84	1,307,883	-0.39(-0.55%)
Dec 21, 2017	70.58	72.54	70.58	71.23	2,118,512	+0.88(+1.25%)
Dec 20, 2017	69.99	70.67	69.43	70.36	1,583,923	+0.55(+0.79%)
Dec 19, 2017	70.45	70.47	68.57	69.80	2,220,677	-0.35(-0.50%)
Dec 18, 2017	69.02	70.37	68.57	70.16	2,507,135	+2.60(+3.85%)
Dec 15, 2017	66.40	68.54	66.39	67.55	2,763,068	+1.37(+2.08%)
Dec 14, 2017	66.14	67.08	65.81	66.18	1,203,753	+0.35(+0.54%)
Dec 13, 2017	66.61	66.73	65.57	65.83	1,708,811	-0.74(-1.12%)
Dec 12, 2017	66.57	67.69	66.53	66.57	2,142,155	+0.08(+0.11%)
Dec 11, 2017	66.54	67.02	66.20	66.49	961,790	-0.02(-0.03%)
Dec 08, 2017	66.49	67.31	66.38	66.51	1,125,453	+0.35(+0.53%)
Dec 07, 2017	65.71	66.18	64.39	66.16	1,463,034	+1.47(+2.27%)
Dec 06, 2017	64.71	65.72	64.47	64.69	1,256,853	-0.26(-0.40%)
Dec 05, 2017	65.22	65.66	64.46	64.95	1,953,137	-0.17(-0.26%)
Dec 04, 2017	64.38	66.32	64.38	65.12	3,592,093	+1.31(+2.05%)

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.