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 (%)
Sep 30, 2015 72.92 73.91 72.23 73.27 1,667,408 +0.99(+1.37%)
Sep 29, 2015 72.01 72.83 70.79 72.29 1,173,376 +0.25(+0.35%)
Sep 28, 2015 74.16 74.31 71.43 72.04 1,713,634 -2.39(-3.21%)
Sep 25, 2015 73.63 74.96 73.10 74.43 1,211,228 +1.59(+2.18%)
Sep 24, 2015 73.30 73.71 72.27 72.84 1,293,932 -1.01(-1.36%)
Sep 23, 2015 72.54 74.04 72.54 73.84 1,197,069 +1.31(+1.81%)
Sep 22, 2015 74.55 75.40 71.98 72.54 1,560,732 -3.17(-4.19%)
Sep 21, 2015 73.05 75.78 72.95 75.71 2,115,737 +3.09(+4.25%)
Sep 18, 2015 72.69 73.61 72.39 72.62 4,031,205 -0.88(-1.19%)
Sep 17, 2015 73.42 74.33 72.46 73.49 1,403,353 +0.52(+0.71%)
Sep 16, 2015 73.41 74.37 72.30 72.98 1,552,512 -0.56(-0.76%)
Sep 15, 2015 74.75 74.89 73.11 73.54 1,723,762 -0.92(-1.24%)
Sep 14, 2015 75.45 76.02 74.29 74.46 1,518,474 -1.04(-1.38%)
Sep 11, 2015 74.56 75.62 74.47 75.50 953,030 +0.53(+0.71%)
Sep 10, 2015 75.71 76.34 74.69 74.97 1,243,949 -0.44(-0.59%)
Sep 09, 2015 75.62 76.02 74.31 75.41 1,560,663 +0.49(+0.65%)
Sep 08, 2015 73.73 74.99 73.47 74.92 1,465,038 +2.45(+3.39%)
Sep 04, 2015 71.16 72.47 72.47 72.47 1,147,409 +0.47(+0.65%)
Sep 03, 2015 72.86 73.78 71.76 72.00 1,353,382 -0.70(-0.96%)
Sep 02, 2015 70.17 72.71 69.74 72.70 1,551,245 +3.72(+5.39%)
Sep 01, 2015 67.92 69.55 67.92 68.98 1,482,471 -0.06(-0.08%)
Aug 31, 2015 69.99 70.85 68.81 69.04 1,452,137 -0.88(-1.25%)
Aug 28, 2015 70.28 70.87 69.43 69.92 1,368,510 -0.40(-0.56%)
Aug 27, 2015 71.17 71.65 69.05 70.31 1,512,770 -0.07(-0.10%)
Aug 26, 2015 70.16 70.71 67.44 70.39 1,597,379 +1.63(+2.37%)
Aug 25, 2015 69.97 71.82 68.53 68.75 1,860,835 +1.34(+1.98%)
Aug 24, 2015 64.59 69.91 54.34 67.42 2,728,028 -2.80(-3.99%)
Aug 21, 2015 71.61 72.94 70.21 70.22 1,900,447 -2.65(-3.63%)
Aug 20, 2015 73.82 74.29 72.58 72.87 1,401,239 -1.83(-2.44%)
Aug 19, 2015 74.47 75.62 74.24 74.69 1,492,408 -0.48(-0.64%)
Aug 18, 2015 75.22 75.76 74.03 75.17 1,210,630 +0.00(+0.00%)
Aug 17, 2015 73.42 75.39 72.95 75.17 1,149,779 +1.76(+2.40%)
Aug 14, 2015 72.47 73.61 72.47 73.41 571,698 +0.65(+0.90%)
Aug 13, 2015 72.01 73.63 71.60 72.76 1,173,425 +0.69(+0.95%)
Aug 12, 2015 72.74 72.87 70.14 72.07 1,421,510 -1.30(-1.78%)
Aug 11, 2015 71.79 73.66 71.72 73.37 1,370,105 +1.22(+1.69%)
Aug 10, 2015 72.15 73.06 71.77 72.15 1,011,953 +0.59(+0.82%)
Aug 07, 2015 71.21 71.91 70.67 71.56 728,269 +0.22(+0.31%)
Aug 06, 2015 73.49 73.89 70.55 71.34 1,158,392 -1.17(-1.62%)
Aug 05, 2015 71.72 73.05 71.38 72.52 1,568,196 +1.16(+1.62%)
Aug 04, 2015 71.68 71.96 70.66 71.36 1,014,661 -0.23(-0.32%)
Aug 03, 2015 69.87 71.87 69.75 71.59 1,404,189 +2.08(+3.00%)
Jul 31, 2015 69.15 69.62 68.28 69.51 1,292,474 +0.54(+0.79%)
Jul 30, 2015 68.27 69.08 67.80 68.97 948,107 +0.35(+0.51%)
Jul 29, 2015 68.23 68.82 67.32 68.62 1,428,449 +0.42(+0.62%)
Jul 28, 2015 67.34 68.33 66.78 68.20 1,678,539 +1.19(+1.78%)
Jul 27, 2015 67.34 67.49 66.57 67.00 1,337,706 -0.99(-1.46%)
Jul 24, 2015 68.35 69.04 67.40 67.99 1,690,956 +0.28(+0.42%)
Jul 23, 2015 70.55 71.39 66.63 67.71 2,448,620 -1.87(-2.69%)
Jul 22, 2015 68.32 69.63 68.32 69.58 1,776,870 +0.81(+1.17%)
Jul 21, 2015 68.10 68.85 67.87 68.77 1,259,499 +0.74(+1.09%)
Jul 20, 2015 68.86 69.05 67.63 68.03 1,477,409 -0.58(-0.84%)
Jul 17, 2015 68.81 69.14 68.20 68.61 1,211,314 +0.07(+0.11%)
Jul 16, 2015 67.89 69.25 67.79 68.54 1,695,487 +0.89(+1.32%)
Jul 15, 2015 67.43 68.40 66.19 67.65 1,897,851 +0.09(+0.14%)
Jul 14, 2015 66.03 67.63 65.57 67.55 1,942,576 +1.26(+1.90%)
Jul 13, 2015 65.62 66.66 65.62 66.30 1,565,995 +1.56(+2.41%)
Jul 10, 2015 62.41 64.87 62.21 64.74 2,498,184 +3.68(+6.03%)
Jul 09, 2015 61.54 61.68 60.97 61.06 1,005,545 +0.39(+0.64%)
Jul 08, 2015 61.52 61.56 60.10 60.67 1,443,460 -1.21(-1.96%)
Jul 07, 2015 60.79 62.06 60.29 61.88 1,596,489 +1.17(+1.93%)
Jul 06, 2015 59.29 60.92 59.22 60.71 1,451,541 +1.06(+1.77%)
Jul 02, 2015 59.33 59.65 59.65 59.65 1,208,589 +0.65(+1.10%)
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.