Indicators

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.19	35.12	32.78	34.19	3,563,100	-0.27(-0.78%)
May 28, 2020	35.88	36.00	34.03	34.46	3,274,985	-1.28(-3.58%)
May 27, 2020	38.53	39.47	34.43	35.74	5,497,917	+0.71(+2.03%)
May 26, 2020	33.58	35.44	33.32	35.03	4,605,272	+4.01(+12.93%)
May 22, 2020	32.32	32.61	30.32	31.02	2,888,300	-0.82(-2.58%)
May 21, 2020	30.36	32.19	30.21	31.84	3,277,221	+1.58(+5.22%)
May 20, 2020	29.35	30.47	29.12	30.26	2,673,626	+1.60(+5.58%)
May 19, 2020	29.61	29.96	28.04	28.66	3,189,434	-0.39(-1.34%)
May 18, 2020	27.67	29.50	27.08	29.05	4,331,753	+3.42(+13.34%)
May 15, 2020	25.65	26.58	25.15	25.63	2,787,200	-0.51(-1.95%)
May 14, 2020	24.42	26.18	23.39	26.14	3,507,122	+0.62(+2.43%)
May 13, 2020	26.56	26.66	24.80	25.52	3,448,512	-1.33(-4.95%)
May 12, 2020	28.46	28.99	26.82	26.85	2,982,814	-1.51(-5.32%)
May 11, 2020	29.48	29.49	28.24	28.36	2,992,001	-1.64(-5.47%)
May 08, 2020	28.77	30.16	28.56	30.00	2,771,900	+1.75(+6.19%)
May 07, 2020	28.06	29.09	27.80	28.25	2,908,604	+0.42(+1.51%)
May 06, 2020	28.88	29.06	27.20	27.83	2,993,564	-1.14(-3.94%)
May 05, 2020	29.72	30.37	28.41	28.97	3,956,899	+0.20(+0.70%)
May 04, 2020	27.12	28.90	26.56	28.77	4,455,462	-1.34(-4.45%)

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.