Indicators

Alaska Air Group (NY: ALK )

42.68 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	66.64	67.01	65.91	66.69	1,443,355	-0.12(-0.17%)
Sep 27, 2018	66.18	67.79	66.06	66.80	2,645,962	+1.80(+2.77%)
Sep 26, 2018	64.47	65.52	64.13	65.00	1,370,143	+0.94(+1.47%)
Sep 25, 2018	65.29	65.73	63.98	64.06	2,324,619	-1.10(-1.69%)
Sep 24, 2018	67.16	67.78	64.64	65.17	1,482,998	-2.70(-3.98%)
Sep 21, 2018	67.67	68.52	67.55	67.87	1,791,957	+0.32(+0.47%)
Sep 20, 2018	67.79	68.19	66.79	67.55	1,041,362	+0.07(+0.10%)
Sep 19, 2018	67.32	68.22	67.24	67.48	919,127	+0.43(+0.64%)
Sep 18, 2018	66.96	67.49	66.00	67.05	1,202,187	-0.04(-0.06%)
Sep 17, 2018	66.63	67.67	66.63	67.09	1,306,413	+0.36(+0.54%)
Sep 14, 2018	66.08	66.87	65.78	66.74	940,380	+0.47(+0.72%)
Sep 13, 2018	65.85	66.55	65.68	66.26	885,531	+0.64(+0.97%)
Sep 12, 2018	66.97	67.12	65.45	65.62	1,062,860	-1.17(-1.75%)
Sep 11, 2018	65.85	67.13	65.60	66.79	1,547,593	+0.79(+1.20%)
Sep 10, 2018	65.12	66.41	64.60	66.00	895,988	+1.23(+1.90%)
Sep 07, 2018	64.70	65.57	64.34	64.77	1,059,334	-0.16(-0.24%)
Sep 06, 2018	66.14	66.40	64.66	64.92	1,052,460	-1.30(-1.96%)
Sep 05, 2018	65.95	66.86	65.40	66.22	2,113,194	+0.49(+0.75%)

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.