Stock Quote

Alaska Air Group (NY: ALK )

55.68 USD -0.11 (-0.20%)
Streaming Delayed Price Updated: 10:35 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 67.56 68.16 67.56 67.75 735,300 +0.07(+0.10%)
Dec 30, 2019 68.17 68.30 67.33 67.68 861,831 -0.61(-0.89%)
Dec 27, 2019 69.24 69.30 68.12 68.29 1,011,700 -0.78(-1.13%)
Dec 26, 2019 69.18 69.59 68.75 69.07 519,598 -0.02(-0.03%)
Dec 24, 2019 69.58 69.58 68.78 69.09 360,800 -0.20(-0.29%)
Dec 23, 2019 69.63 69.63 68.93 69.29 1,099,180 -0.05(-0.07%)
Dec 20, 2019 69.62 69.62 69.00 69.34 1,401,900 +0.14(+0.20%)
Dec 19, 2019 69.01 69.28 68.66 69.20 1,105,980 +0.17(+0.25%)
Dec 18, 2019 70.41 70.41 68.54 69.03 1,807,191 -1.03(-1.47%)
Dec 17, 2019 68.94 70.25 68.73 70.06 1,545,278 +1.06(+1.54%)
Dec 16, 2019 67.81 69.14 67.81 69.00 1,220,286 +1.59(+2.36%)
Dec 13, 2019 67.44 67.66 66.29 67.41 1,120,600 -0.28(-0.41%)
Dec 12, 2019 67.42 68.47 67.17 67.69 1,553,837 +0.95(+1.42%)
Dec 11, 2019 67.33 67.57 66.60 66.74 854,000 -0.50(-0.74%)
Dec 10, 2019 67.31 67.98 66.85 67.24 744,657 -0.75(-1.10%)
Dec 09, 2019 68.03 68.24 67.86 67.99 860,133 -0.33(-0.48%)
Dec 06, 2019 67.87 68.47 67.37 68.32 834,800 +1.03(+1.53%)
Dec 05, 2019 67.05 67.64 67.05 67.29 560,784 +0.37(+0.55%)
Dec 04, 2019 66.83 68.00 66.75 66.92 776,203 +0.31(+0.47%)
Dec 03, 2019 67.49 67.49 66.58 66.61 1,079,731 -1.50(-2.20%)
Dec 02, 2019 69.17 69.70 68.06 68.11 904,657 -0.90(-1.30%)
Nov 29, 2019 69.21 69.73 68.86 69.01 270,500 -0.16(-0.23%)
Nov 27, 2019 69.50 69.78 68.74 69.17 635,400 -0.27(-0.39%)
Nov 26, 2019 68.71 69.49 68.61 69.44 564,109 +0.65(+0.94%)
Nov 25, 2019 68.80 69.30 68.68 68.79 493,221 +0.03(+0.04%)
Nov 22, 2019 68.30 68.83 68.08 68.76 613,100 +0.76(+1.12%)
Nov 21, 2019 68.45 68.85 67.96 68.00 688,303 -0.44(-0.64%)
Nov 20, 2019 69.43 69.54 67.94 68.44 789,041 -1.63(-2.33%)
Nov 19, 2019 70.13 70.46 69.50 70.07 561,339 +0.01(+0.01%)
Nov 18, 2019 70.35 70.35 69.71 70.06 432,415 -0.32(-0.45%)
Nov 15, 2019 70.94 70.95 70.18 70.38 468,800 -0.03(-0.04%)
Nov 14, 2019 70.26 70.81 70.06 70.41 459,177 -0.11(-0.16%)
Nov 13, 2019 70.23 70.63 69.94 70.52 414,764 -0.32(-0.45%)
Nov 12, 2019 71.98 71.98 70.60 70.84 513,101 -1.07(-1.49%)
Nov 11, 2019 71.03 71.91 70.56 71.91 603,322 +0.74(+1.04%)
Nov 08, 2019 70.79 71.26 69.95 71.17 506,000 +0.24(+0.34%)
Nov 07, 2019 71.58 72.22 70.64 70.93 681,176 -0.44(-0.62%)
Nov 06, 2019 71.07 71.47 70.48 71.37 709,609 -0.01(-0.01%)
Nov 05, 2019 70.85 71.92 70.77 71.38 777,588 +0.75(+1.06%)
Nov 04, 2019 70.83 71.00 70.25 70.63 741,028 +0.48(+0.68%)
Nov 01, 2019 69.89 70.57 69.64 70.15 666,500 +0.72(+1.04%)
Oct 31, 2019 69.90 70.15 69.04 69.43 715,501 -0.95(-1.35%)
Oct 30, 2019 69.64 70.47 69.35 70.38 932,702 +0.62(+0.89%)
Oct 29, 2019 70.00 70.42 69.57 69.76 801,809 -0.32(-0.46%)
Oct 28, 2019 70.40 71.32 69.87 70.08 1,438,594 -1.49(-2.08%)
Oct 25, 2019 69.00 72.00 68.80 71.57 1,669,800 +2.81(+4.09%)
Oct 24, 2019 69.30 69.70 68.28 68.76 1,493,032 -0.15(-0.22%)
Oct 23, 2019 69.09 69.38 68.85 68.91 741,958 -0.28(-0.40%)
Oct 22, 2019 68.99 69.77 68.32 69.19 1,133,248 +0.15(+0.22%)
Oct 21, 2019 67.91 69.28 67.35 69.04 1,448,375 +2.20(+3.29%)
Oct 18, 2019 66.61 67.52 66.08 66.84 969,700 -0.14(-0.21%)
Oct 17, 2019 67.14 67.76 66.51 66.98 749,363 +0.15(+0.22%)
Oct 16, 2019 67.34 67.47 66.57 66.83 942,140 -0.50(-0.74%)
Oct 15, 2019 66.42 67.73 65.98 67.33 930,604 +1.12(+1.69%)
Oct 14, 2019 65.87 66.59 65.39 66.21 598,583 +0.13(+0.20%)
Oct 11, 2019 66.00 67.62 65.00 66.08 1,587,800 +1.20(+1.85%)
Oct 10, 2019 63.00 64.96 62.76 64.88 575,738 +0.77(+1.20%)
Oct 09, 2019 64.05 64.68 64.03 64.11 537,031 +0.93(+1.47%)
Oct 08, 2019 63.28 64.76 62.96 63.18 962,291 -0.78(-1.22%)
Oct 07, 2019 63.60 64.19 63.48 63.96 629,007 +0.45(+0.71%)
Oct 04, 2019 62.38 63.63 62.25 63.51 479,800 +1.21(+1.94%)
Oct 03, 2019 62.69 62.87 61.15 62.30 984,983 -0.42(-0.67%)
Oct 02, 2019 64.13 64.20 61.49 62.72 1,334,531 -2.23(-3.43%)
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.