Indicators

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	72.16	72.72	72.10	72.41	1,087,082	+0.38(+0.53%)
Sep 28, 2017	71.18	72.25	70.89	72.03	1,338,840	+0.73(+1.03%)
Sep 27, 2017	71.50	71.75	70.53	71.30	1,373,439	+0.13(+0.19%)
Sep 26, 2017	71.68	72.41	71.03	71.17	1,349,799	+0.16(+0.23%)
Sep 25, 2017	70.97	71.55	70.44	71.01	1,568,957	+0.04(+0.05%)
Sep 22, 2017	69.17	71.13	68.88	70.97	1,809,234	+1.75(+2.52%)
Sep 21, 2017	69.42	69.67	67.57	69.22	2,555,618	-0.09(-0.12%)
Sep 20, 2017	68.80	69.92	68.29	69.31	1,529,636	+0.72(+1.05%)
Sep 19, 2017	69.38	70.04	68.18	68.59	2,263,013	-0.79(-1.14%)
Sep 18, 2017	71.33	71.45	69.04	69.37	2,458,720	-2.10(-2.94%)
Sep 15, 2017	72.97	73.09	71.23	71.47	2,343,234	-2.10(-2.85%)
Sep 14, 2017	72.90	74.47	72.87	73.57	2,633,161	+1.22(+1.68%)
Sep 13, 2017	72.70	72.70	71.41	72.36	1,192,412	-0.10(-0.14%)
Sep 12, 2017	71.94	72.55	71.35	72.46	1,261,715	+0.69(+0.97%)
Sep 11, 2017	71.16	71.96	71.05	71.77	1,929,744	+1.22(+1.74%)
Sep 08, 2017	69.32	70.88	69.26	70.54	1,265,289	+1.08(+1.56%)
Sep 07, 2017	70.33	71.16	69.34	69.46	2,227,545	-0.49(-0.71%)
Sep 06, 2017	68.80	70.13	68.07	69.95	2,658,452	+0.60(+0.86%)
Sep 05, 2017	70.80	70.87	69.10	69.36	1,779,381	-1.99(-2.79%)

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.