Alaska Air Group (NY: ALK )

41.04 USD -1.11 (-2.63%)
Official Closing Price Updated: 7:57 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 41.62 41.90 40.44 41.04 3,010,700 -1.11(-2.63%)
Sep 17, 2020 42.49 43.56 41.93 42.15 1,743,416 -0.97(-2.25%)
Sep 16, 2020 42.13 43.94 41.57 43.12 2,407,290 +0.94(+2.23%)
Sep 15, 2020 41.69 42.47 41.40 42.18 1,723,633 +0.67(+1.61%)
Sep 14, 2020 40.80 41.63 40.44 41.51 1,966,631 +1.18(+2.93%)
Sep 11, 2020 40.76 40.88 39.76 40.33 2,445,900 -0.56(-1.37%)
Sep 10, 2020 41.29 41.67 40.81 40.89 2,018,868 +0.22(+0.54%)
Sep 09, 2020 40.70 41.27 39.68 40.67 2,248,206 -0.93(-2.24%)
Sep 08, 2020 40.17 42.57 40.06 41.60 2,914,369 +0.78(+1.91%)
Sep 04, 2020 41.32 41.82 39.38 40.82 3,242,200 +0.43(+1.06%)
Sep 03, 2020 41.03 42.39 39.26 40.39 3,140,120 -0.08(-0.20%)
Sep 02, 2020 39.23 40.56 38.77 40.47 2,374,384 +1.32(+3.37%)
Sep 01, 2020 38.10 40.06 37.82 39.15 2,282,042 +0.20(+0.51%)
Aug 31, 2020 40.40 40.65 38.90 38.95 2,829,407 -1.78(-4.37%)
Aug 28, 2020 39.05 40.74 38.56 40.73 3,823,800 +2.23(+5.79%)
Aug 27, 2020 37.90 39.43 37.69 38.50 3,447,490 +1.81(+4.93%)
Aug 26, 2020 37.52 37.71 36.60 36.69 1,614,901 -1.02(-2.70%)
Aug 25, 2020 38.18 38.48 36.75 37.71 2,345,127 +0.19(+0.51%)
Aug 24, 2020 35.77 37.69 35.44 37.52 2,583,875 +2.09(+5.90%)
Aug 21, 2020 35.85 36.25 35.38 35.43 1,370,200 -0.34(-0.95%)
Aug 20, 2020 35.50 35.99 35.04 35.77 1,362,916 -0.08(-0.22%)
Aug 19, 2020 36.32 37.61 35.78 35.85 1,966,169 -0.34(-0.94%)
Aug 18, 2020 36.55 36.85 35.83 36.19 1,455,235 -0.07(-0.19%)
Aug 17, 2020 37.48 37.63 36.17 36.26 2,085,744 -1.42(-3.77%)
Aug 14, 2020 37.06 38.05 36.85 37.68 1,871,900 -0.11(-0.29%)
Aug 13, 2020 37.80 38.96 37.55 37.79 1,802,703 -0.67(-1.74%)
Aug 12, 2020 39.53 39.74 37.57 38.46 2,186,265 -0.52(-1.33%)
Aug 11, 2020 40.90 41.05 38.67 38.98 3,600,131 -0.27(-0.69%)
Aug 10, 2020 36.98 39.47 36.96 39.25 3,807,100 +2.64(+7.21%)
Aug 07, 2020 36.00 36.63 35.79 36.61 1,588,400 +0.19(+0.52%)
Aug 06, 2020 35.75 36.69 35.33 36.42 2,586,042 +0.66(+1.85%)
Aug 05, 2020 35.39 36.04 34.41 35.76 3,065,510 +1.46(+4.26%)
Aug 04, 2020 34.01 35.02 33.95 34.30 2,276,787 +0.30(+0.88%)
Aug 03, 2020 34.09 34.61 33.22 34.00 2,632,923 -0.44(-1.28%)
Jul 31, 2020 34.21 34.59 33.65 34.44 2,226,200 -0.22(-0.63%)
Jul 30, 2020 34.10 35.00 33.89 34.66 1,694,962 -0.10(-0.29%)
Jul 29, 2020 35.12 35.35 34.30 34.76 1,521,053 -0.24(-0.69%)
Jul 28, 2020 33.93 35.48 33.84 35.00 2,242,215 +0.85(+2.49%)
Jul 27, 2020 35.02 35.44 33.88 34.15 2,127,452 -0.91(-2.60%)
Jul 24, 2020 35.64 36.38 34.68 35.06 2,781,000 -1.61(-4.39%)
Jul 23, 2020 36.45 37.95 34.85 36.67 3,276,345 +0.37(+1.02%)
Jul 22, 2020 35.92 37.31 35.72 36.30 1,781,110 +0.10(+0.28%)
Jul 21, 2020 35.89 36.69 35.75 36.20 1,644,379 +0.31(+0.86%)
Jul 20, 2020 36.62 37.32 35.56 35.89 1,892,658 -1.11(-3.00%)
Jul 17, 2020 37.25 37.52 36.58 37.00 1,147,000 -0.28(-0.75%)
Jul 16, 2020 37.77 38.23 36.81 37.28 1,739,876 -1.48(-3.82%)
Jul 15, 2020 37.58 38.94 36.89 38.76 3,518,885 +3.27(+9.21%)
Jul 14, 2020 34.27 35.85 34.13 35.49 1,729,279 +0.61(+1.75%)
Jul 13, 2020 35.95 36.13 34.63 34.88 2,249,056 -0.85(-2.38%)
Jul 10, 2020 34.00 36.04 33.62 35.73 2,016,400 +1.29(+3.75%)
Jul 09, 2020 36.00 36.12 34.38 34.44 2,177,179 -1.82(-5.02%)
Jul 08, 2020 35.60 36.34 35.17 36.26 2,140,412 +0.16(+0.44%)
Jul 07, 2020 36.22 36.55 35.65 36.10 2,686,847 -0.98(-2.64%)
Jul 06, 2020 37.34 37.90 36.03 37.08 2,130,667 +0.59(+1.62%)
Jul 02, 2020 37.20 37.49 36.27 36.49 2,753,400 +0.79(+2.21%)
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.