Stock Quote

Alaska Air Group (NY: ALK )

52.19 USD +0.79 (+1.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 88.73 88.73 88.73 0 +0.20(+0.23%)
Dec 29, 2016 88.71 89.36 87.84 88.53 770,643 -0.16(-0.18%)
Dec 28, 2016 90.44 91.02 88.64 88.69 666,015 -1.85(-2.04%)
Dec 27, 2016 90.87 91.36 90.13 90.54 654,711 +0.11(+0.12%)
Dec 23, 2016 90.43 90.43 90.43 0 +1.33(+1.49%)
Dec 22, 2016 91.22 91.33 88.75 89.10 1,099,562 -2.02(-2.22%)
Dec 21, 2016 91.26 91.59 90.05 91.12 899,742 -0.44(-0.48%)
Dec 20, 2016 90.64 91.89 90.26 91.56 884,735 +1.23(+1.36%)
Dec 19, 2016 88.92 90.68 88.92 90.33 1,093,326 +1.60(+1.80%)
Dec 16, 2016 90.79 91.53 88.73 88.73 2,476,331 -1.39(-1.54%)
Dec 15, 2016 87.26 91.62 87.10 90.12 1,745,811 +3.74(+4.33%)
Dec 14, 2016 86.66 87.89 86.21 86.38 1,032,686 -0.49(-0.56%)
Dec 13, 2016 87.01 88.82 86.56 86.87 1,241,109 +0.14(+0.16%)
Dec 12, 2016 89.05 89.23 86.27 86.73 1,274,882 -3.04(-3.39%)
Dec 09, 2016 88.89 90.27 88.89 89.77 1,329,010 +1.22(+1.38%)
Dec 08, 2016 87.56 89.46 86.50 88.55 1,555,247 +0.88(+1.00%)
Dec 07, 2016 84.71 88.12 84.52 87.67 1,821,035 +2.87(+3.38%)
Dec 06, 2016 83.21 84.88 82.82 84.80 1,539,645 +1.68(+2.02%)
Dec 05, 2016 84.98 85.08 82.13 83.12 1,964,087 -1.71(-2.02%)
Dec 02, 2016 83.00 84.93 82.59 84.83 1,808,800 +1.97(+2.38%)
Dec 01, 2016 81.36 83.67 80.72 82.86 1,321,502 +0.59(+0.72%)
Nov 30, 2016 81.42 83.26 80.00 82.27 1,742,694 -0.51(-0.62%)
Nov 29, 2016 82.47 83.47 82.10 82.78 705,624 +0.35(+0.42%)
Nov 28, 2016 82.34 83.20 81.81 82.43 1,003,098 -0.32(-0.39%)
Nov 25, 2016 83.00 83.38 82.46 82.75 421,904 -0.21(-0.25%)
Nov 23, 2016 82.96 82.96 82.96 0 +1.43(+1.75%)
Nov 22, 2016 79.13 81.86 79.09 81.53 1,465,079 +2.75(+3.49%)
Nov 21, 2016 79.50 79.57 78.72 78.78 796,742 -0.69(-0.87%)
Nov 18, 2016 78.49 82.15 77.90 79.47 960,561 +0.62(+0.79%)
Nov 17, 2016 77.66 78.90 77.48 78.85 679,891 +1.08(+1.39%)
Nov 16, 2016 78.00 78.29 77.31 77.77 861,337 -0.47(-0.60%)
Nov 15, 2016 79.21 80.40 77.65 78.24 1,226,433 +0.41(+0.53%)
Nov 14, 2016 75.71 78.10 75.60 77.83 1,269,046 +2.60(+3.46%)
Nov 11, 2016 74.52 75.33 74.14 75.23 759,511 +0.26(+0.35%)
Nov 10, 2016 73.34 75.42 73.29 74.97 1,519,385 +1.79(+2.45%)
Nov 09, 2016 71.24 73.62 70.87 73.18 860,481 +0.47(+0.65%)
Nov 08, 2016 72.46 73.10 71.77 72.71 839,503 +0.14(+0.19%)
Nov 07, 2016 71.38 72.59 70.88 72.57 1,119,922 +2.31(+3.29%)
Nov 04, 2016 69.70 71.04 69.12 70.26 1,161,050 +0.60(+0.86%)
Nov 03, 2016 70.96 71.23 69.57 69.66 884,617 -1.30(-1.83%)
Nov 02, 2016 71.55 72.94 70.91 70.96 1,027,666 -0.47(-0.66%)
Nov 01, 2016 72.24 72.85 70.66 71.43 736,360 -0.79(-1.09%)
Oct 31, 2016 72.08 72.31 71.44 72.22 679,770 +0.44(+0.61%)
Oct 28, 2016 71.22 72.40 71.07 71.78 721,918 +0.66(+0.93%)
Oct 27, 2016 71.47 72.27 70.63 71.12 895,474 -0.01(-0.01%)
Oct 26, 2016 70.50 72.88 70.45 71.13 1,546,663 -1.27(-1.75%)
Oct 25, 2016 73.42 73.99 72.32 72.40 1,235,372 -1.21(-1.64%)
Oct 24, 2016 74.88 75.04 73.50 73.61 779,534 -0.95(-1.27%)
Oct 21, 2016 74.33 75.05 73.87 74.56 1,111,859 -0.73(-0.97%)
Oct 20, 2016 74.23 75.31 72.82 75.29 1,623,803 +1.83(+2.49%)
Oct 19, 2016 72.04 73.52 71.78 73.46 1,289,977 +1.35(+1.87%)
Oct 18, 2016 72.45 73.17 71.60 72.11 1,098,382 +0.17(+0.24%)
Oct 17, 2016 72.33 73.29 71.90 71.94 810,786 -0.37(-0.51%)
Oct 14, 2016 73.18 73.70 71.70 72.31 1,155,946 -0.65(-0.89%)
Oct 13, 2016 71.01 73.19 70.14 72.96 2,156,850 +2.53(+3.59%)
Oct 12, 2016 69.86 71.25 69.86 70.43 2,022,035 +1.10(+1.59%)
Oct 11, 2016 70.00 70.24 69.11 69.33 1,454,166 -0.58(-0.83%)
Oct 10, 2016 68.26 69.94 68.17 69.91 846,133 +1.80(+2.64%)
Oct 07, 2016 69.07 69.20 67.89 68.11 1,197,717 -0.98(-1.42%)
Oct 06, 2016 68.38 69.11 68.17 69.09 821,428 +0.78(+1.14%)
Oct 05, 2016 68.62 68.84 67.76 68.31 1,011,312 -0.40(-0.58%)
Oct 04, 2016 68.42 69.62 68.00 68.71 1,956,589 +1.62(+2.41%)
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.