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 28, 2021 70.35 70.38 68.95 69.20 1,159,143 -1.23(-1.75%)
May 27, 2021 70.14 70.61 69.39 70.43 856,157 +0.79(+1.13%)
May 26, 2021 68.77 69.95 68.63 69.64 1,143,475 +1.39(+2.04%)
May 25, 2021 68.96 70.30 68.10 68.25 1,780,981 -1.00(-1.44%)
May 24, 2021 68.43 69.36 67.75 69.25 792,639 +1.18(+1.73%)
May 21, 2021 68.88 69.30 68.00 68.07 1,083,490 -0.36(-0.53%)
May 20, 2021 69.88 69.88 67.53 68.43 833,650 -0.90(-1.30%)
May 19, 2021 69.29 69.77 68.00 69.33 953,036 -0.96(-1.37%)
May 18, 2021 72.00 72.92 70.29 70.29 1,456,965 -1.38(-1.93%)
May 17, 2021 69.20 71.87 68.53 71.67 2,057,829 +1.83(+2.62%)
May 14, 2021 68.08 70.25 68.08 69.84 1,454,250 +2.68(+3.99%)
May 13, 2021 65.40 67.66 65.25 67.16 1,592,191 +2.39(+3.69%)
May 12, 2021 65.23 66.49 64.55 64.77 1,809,261 -0.77(-1.17%)
May 11, 2021 65.19 66.05 63.64 65.54 1,279,848 -1.55(-2.31%)
May 10, 2021 68.00 68.53 67.03 67.09 814,309 -0.81(-1.19%)
May 07, 2021 66.50 68.57 66.50 67.90 829,281 +0.86(+1.28%)
May 06, 2021 67.02 67.40 65.78 67.04 1,014,725 +0.13(+0.19%)
May 05, 2021 66.88 67.80 65.98 66.91 1,160,097 +0.35(+0.53%)
May 04, 2021 68.12 68.89 65.87 66.56 1,887,770 -2.13(-3.10%)
May 03, 2021 69.46 69.80 68.05 68.69 1,186,207 -0.45(-0.65%)
Apr 30, 2021 67.96 69.72 67.85 69.14 1,616,200 +0.57(+0.83%)
Apr 29, 2021 69.27 69.51 68.19 68.57 889,386 -0.08(-0.12%)
Apr 28, 2021 68.86 69.00 68.05 68.65 1,023,124 -0.43(-0.62%)
Apr 27, 2021 69.00 69.72 68.49 69.08 838,334 -0.40(-0.58%)
Apr 26, 2021 70.40 70.95 68.71 69.48 1,824,141 +0.27(+0.39%)
Apr 23, 2021 67.55 69.55 67.20 69.21 1,187,500 +2.25(+3.36%)
Apr 22, 2021 70.00 70.24 66.96 66.96 2,410,524 -1.87(-2.72%)
Apr 21, 2021 66.50 68.83 64.81 68.83 1,668,838 +1.93(+2.88%)
Apr 20, 2021 67.89 68.03 65.44 66.90 1,749,788 -1.87(-2.72%)
Apr 19, 2021 69.00 69.18 67.88 68.77 1,286,335 -0.56(-0.81%)
Apr 16, 2021 69.70 70.55 68.69 69.33 1,465,800 -0.10(-0.14%)
Apr 15, 2021 71.51 71.66 68.47 69.43 1,749,047 -1.14(-1.62%)
Apr 14, 2021 71.59 72.40 70.41 70.57 1,550,224 +0.35(+0.50%)
Apr 13, 2021 70.52 70.83 67.76 70.22 3,011,787 -1.08(-1.51%)
Apr 12, 2021 72.00 72.47 70.66 71.30 1,024,628 -1.33(-1.83%)
Apr 09, 2021 72.70 72.95 71.59 72.63 909,500 -0.06(-0.08%)
Apr 08, 2021 71.78 72.95 70.36 72.69 1,278,159 +0.33(+0.46%)
Apr 07, 2021 73.70 74.25 71.72 72.36 1,246,767 -1.38(-1.87%)
Apr 06, 2021 72.44 73.90 71.85 73.74 2,763,828 +2.65(+3.73%)
Apr 05, 2021 70.74 72.75 70.49 71.09 1,427,167 +1.60(+2.30%)
Apr 01, 2021 69.67 70.44 68.95 69.49 810,300 +0.28(+0.40%)
Mar 31, 2021 70.02 70.05 68.57 69.21 1,184,381 -0.73(-1.04%)
Mar 30, 2021 68.01 70.34 67.75 69.94 1,601,910 +2.44(+3.61%)
Mar 29, 2021 68.65 68.83 66.35 67.50 1,478,534 -0.82(-1.20%)
Mar 26, 2021 68.60 69.54 66.88 68.32 1,222,200 +0.57(+0.84%)
Mar 25, 2021 64.25 67.97 63.50 67.75 2,028,088 +2.33(+3.56%)
Mar 24, 2021 66.70 68.64 65.37 65.42 1,304,816 -0.24(-0.37%)
Mar 23, 2021 67.60 68.79 65.23 65.66 1,669,604 -2.90(-4.23%)
Mar 22, 2021 70.42 70.42 68.24 68.56 1,728,384 -2.22(-3.14%)
Mar 19, 2021 69.98 71.69 68.22 70.78 2,414,300 +0.19(+0.27%)
Mar 18, 2021 72.69 73.75 70.21 70.59 1,885,763 -2.61(-3.57%)
Mar 17, 2021 70.05 73.26 69.76 73.20 1,946,048 +2.60(+3.68%)
Mar 16, 2021 72.41 72.50 70.20 70.60 2,045,042 -1.38(-1.92%)
Mar 15, 2021 69.44 72.62 68.86 71.98 3,736,861 +3.96(+5.82%)
Mar 12, 2021 66.01 68.88 65.80 68.02 1,865,600 +2.33(+3.55%)
Mar 11, 2021 66.86 66.99 65.11 65.69 1,996,338 -0.70(-1.05%)
Mar 10, 2021 66.22 67.68 65.15 66.39 1,648,300 -0.50(-0.75%)
Mar 09, 2021 68.66 68.75 66.21 66.89 1,448,821 -1.10(-1.62%)
Mar 08, 2021 65.99 69.17 65.61 67.99 2,199,694 +3.10(+4.78%)
Mar 05, 2021 65.04 65.29 59.69 64.89 1,783,900 +0.27(+0.42%)
Mar 04, 2021 65.32 66.70 61.85 64.62 1,590,659 -1.34(-2.03%)
Mar 03, 2021 66.13 67.22 65.18 65.96 1,210,743 +0.54(+0.83%)
Mar 02, 2021 64.57 65.82 64.05 65.42 1,083,639 +0.59(+0.91%)
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.