Stock Quote

Alaska Air Group (NY: ALK )

52.25 USD -0.35 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 73.51 73.51 73.51 0 -1.06(-1.42%)
Dec 28, 2017 74.58 74.72 73.55 74.57 901,666 +0.20(+0.27%)
Dec 27, 2017 74.96 74.96 74.02 74.37 939,075 -0.47(-0.63%)
Dec 26, 2017 74.25 75.07 74.12 74.84 869,538 +0.56(+0.75%)
Dec 22, 2017 74.69 74.92 73.97 74.28 1,247,378 -0.41(-0.55%)
Dec 21, 2017 74.00 76.06 74.00 74.69 2,020,506 +0.92(+1.25%)
Dec 20, 2017 73.38 74.10 72.80 73.77 1,510,648 +0.58(+0.79%)
Dec 19, 2017 73.87 73.89 71.90 73.19 2,117,944 -0.37(-0.50%)
Dec 18, 2017 72.37 73.78 71.89 73.56 2,391,150 +2.73(+3.85%)
Dec 15, 2017 69.62 71.86 69.61 70.83 2,635,243 +1.44(+2.08%)
Dec 14, 2017 69.35 70.33 69.00 69.39 1,148,065 +0.37(+0.54%)
Dec 13, 2017 69.84 69.97 68.75 69.02 1,629,758 -0.78(-1.12%)
Dec 12, 2017 69.80 70.97 69.76 69.80 2,043,055 +0.08(+0.11%)
Dec 11, 2017 69.77 70.27 69.41 69.72 917,296 -0.02(-0.03%)
Dec 08, 2017 69.71 70.57 69.60 69.74 1,073,388 +0.37(+0.53%)
Dec 07, 2017 68.90 69.39 67.51 69.37 1,395,352 +1.54(+2.27%)
Dec 06, 2017 67.85 68.91 67.60 67.83 1,198,709 -0.27(-0.40%)
Dec 05, 2017 68.38 68.85 67.59 68.10 1,862,781 -0.18(-0.26%)
Dec 04, 2017 67.50 69.54 67.50 68.28 3,425,916 +1.37(+2.05%)
Dec 01, 2017 69.10 69.36 66.74 66.91 2,765,264 -2.26(-3.27%)
Nov 30, 2017 69.50 70.16 68.62 69.17 1,980,995 +0.06(+0.09%)
Nov 29, 2017 67.30 70.51 67.28 69.11 2,883,582 +1.82(+2.70%)
Nov 28, 2017 65.42 67.41 65.23 67.29 1,605,539 +1.93(+2.95%)
Nov 27, 2017 65.45 65.77 64.97 65.36 1,254,436 -0.04(-0.06%)
Nov 24, 2017 65.79 65.79 64.88 65.40 452,444 -0.18(-0.27%)
Nov 22, 2017 66.24 66.53 65.20 65.58 1,559,314 -0.61(-0.92%)
Nov 21, 2017 66.22 66.40 65.07 66.19 1,416,576 +0.09(+0.14%)
Nov 20, 2017 66.04 66.21 64.99 66.10 1,897,132 -0.30(-0.45%)
Nov 17, 2017 65.77 67.04 65.37 66.40 1,819,105 +0.53(+0.80%)
Nov 16, 2017 65.33 66.40 64.80 65.87 2,483,239 +1.43(+2.22%)
Nov 15, 2017 62.33 64.78 61.10 64.44 2,796,787 +2.76(+4.47%)
Nov 14, 2017 61.56 61.94 61.45 61.68 1,670,266 -0.04(-0.06%)
Nov 13, 2017 62.14 62.37 61.38 61.72 1,546,130 -0.70(-1.12%)
Nov 10, 2017 62.17 63.00 61.99 62.42 1,672,262 +0.04(+0.06%)
Nov 09, 2017 61.94 62.42 61.65 62.38 1,578,144 +0.30(+0.48%)
Nov 08, 2017 62.05 62.48 61.36 62.08 2,022,815 -0.12(-0.19%)
Nov 07, 2017 64.08 64.14 62.17 62.20 1,749,822 -1.74(-2.72%)
Nov 06, 2017 63.34 64.72 63.30 63.94 1,383,556 +0.29(+0.46%)
Nov 03, 2017 63.59 63.92 62.65 63.65 1,669,229 +0.00(+0.00%)
Nov 02, 2017 65.83 66.12 63.56 63.65 3,153,222 -2.13(-3.24%)
Nov 01, 2017 65.65 66.02 64.71 65.78 2,366,451 -0.25(-0.38%)
Oct 31, 2017 66.40 66.77 65.20 66.03 2,471,162 -0.43(-0.65%)
Oct 30, 2017 66.10 66.87 65.16 66.46 1,809,507 -0.12(-0.18%)
Oct 27, 2017 65.86 67.14 64.77 66.58 4,118,689 +1.20(+1.84%)
Oct 26, 2017 69.37 70.46 65.26 65.38 6,049,218 -3.54(-5.14%)
Oct 25, 2017 76.30 78.00 68.10 68.92 8,084,867 -10.47(-13.19%)
Oct 24, 2017 78.25 79.52 77.68 79.39 1,400,547 +0.65(+0.83%)
Oct 23, 2017 79.89 79.89 78.62 78.74 814,442 -0.95(-1.19%)
Oct 20, 2017 79.11 80.17 78.72 79.69 1,213,833 +0.86(+1.09%)
Oct 19, 2017 79.68 80.17 77.40 78.83 1,846,629 -1.60(-1.99%)
Oct 18, 2017 80.60 80.93 80.33 80.43 691,308 -0.09(-0.11%)
Oct 17, 2017 80.75 81.77 80.04 80.52 1,150,825 +0.05(+0.06%)
Oct 16, 2017 80.69 81.00 79.67 80.47 1,416,607 -0.49(-0.61%)
Oct 13, 2017 80.40 81.22 80.09 80.96 1,326,165 +0.56(+0.70%)
Oct 12, 2017 80.82 80.93 79.13 80.40 2,528,160 -1.12(-1.37%)
Oct 11, 2017 80.83 81.73 80.68 81.52 1,193,956 +0.84(+1.04%)
Oct 10, 2017 81.32 82.68 80.46 80.68 2,428,068 +0.27(+0.34%)
Oct 09, 2017 80.60 80.88 79.87 80.41 1,031,271 -0.15(-0.19%)
Oct 06, 2017 79.34 80.89 79.18 80.56 1,549,454 +0.81(+1.02%)
Oct 05, 2017 80.75 80.83 78.88 79.75 1,475,129 -1.09(-1.35%)
Oct 04, 2017 80.75 82.50 80.27 80.84 2,358,887 +0.69(+0.86%)
Oct 03, 2017 77.07 80.20 77.05 80.15 1,936,236 +3.12(+4.05%)
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.