Indicators

Alaska Air Group (NY: ALK )

43.17 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	58.45	59.51	58.15	59.31	1,623,279	+0.83(+1.41%)
May 28, 2015	58.26	58.77	57.92	58.49	1,137,759	+0.31(+0.54%)
May 27, 2015	57.55	58.25	57.41	58.18	1,334,413	+0.95(+1.65%)
May 26, 2015	59.13	59.49	57.07	57.23	1,411,865	-1.86(-3.15%)
May 22, 2015	59.54	59.09	59.09	59.09	927,093	-0.27(-0.45%)
May 21, 2015	58.81	59.49	58.27	59.36	1,392,560	+0.67(+1.14%)
May 20, 2015	61.24	61.45	58.18	58.69	2,375,359	-2.78(-4.52%)
May 19, 2015	62.28	62.64	61.16	61.47	1,511,346	-0.36(-0.58%)
May 18, 2015	60.74	62.21	60.48	61.83	1,363,087	+0.99(+1.62%)
May 15, 2015	60.71	61.26	60.46	60.84	1,025,673	+0.34(+0.56%)
May 14, 2015	59.69	60.53	59.27	60.50	1,065,488	+1.30(+2.19%)
May 13, 2015	60.13	60.57	59.07	59.20	748,119	-0.43(-0.72%)
May 12, 2015	60.28	60.39	59.60	59.63	838,832	-1.05(-1.73%)
May 11, 2015	60.35	61.14	60.30	60.68	1,059,859	+0.05(+0.09%)
May 08, 2015	60.25	61.11	60.14	60.63	1,189,298	+1.20(+2.02%)
May 07, 2015	57.88	59.97	57.88	59.43	1,147,357	+1.57(+2.72%)
May 06, 2015	57.18	58.31	56.86	57.86	1,263,220	+0.25(+0.43%)
May 05, 2015	58.00	58.39	57.55	57.61	1,092,764	-1.43(-2.42%)
May 04, 2015	59.97	60.49	58.93	59.04	1,222,045	-0.70(-1.18%)

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.