Stock Quote

Alaska Air Group (NY: ALK )

52.02 USD -1.79 (-3.33%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 81.00 80.51 80.51 80.51 817,500 -0.93(-1.14%)
Dec 30, 2015 82.77 82.77 81.30 81.44 599,712 -1.33(-1.61%)
Dec 29, 2015 82.55 83.27 82.31 82.77 613,967 +0.35(+0.42%)
Dec 28, 2015 82.13 82.87 81.03 82.42 606,560 +0.30(+0.37%)
Dec 24, 2015 82.11 82.12 82.12 82.12 387,200 -0.04(-0.05%)
Dec 23, 2015 81.60 82.72 80.35 82.16 907,328 +0.44(+0.54%)
Dec 22, 2015 81.78 81.97 79.62 81.72 1,399,400 -0.78(-0.95%)
Dec 21, 2015 80.79 82.87 80.79 82.50 1,129,681 +2.55(+3.19%)
Dec 18, 2015 80.97 82.29 79.91 79.95 1,417,133 -1.18(-1.45%)
Dec 17, 2015 82.79 84.25 81.00 81.13 1,050,864 -1.62(-1.96%)
Dec 16, 2015 82.59 83.05 81.00 82.75 1,095,104 +0.62(+0.75%)
Dec 15, 2015 82.58 82.86 81.56 82.13 1,196,937 -0.02(-0.02%)
Dec 14, 2015 82.99 83.33 80.86 82.15 1,197,823 -0.62(-0.75%)
Dec 11, 2015 83.50 83.50 81.96 82.77 1,539,924 -1.59(-1.88%)
Dec 10, 2015 84.45 85.50 84.14 84.36 1,182,427 +0.85(+1.02%)
Dec 09, 2015 85.15 86.57 82.94 83.51 1,578,622 -2.11(-2.46%)
Dec 08, 2015 85.79 86.44 84.19 85.62 1,650,282 -0.71(-0.82%)
Dec 07, 2015 86.11 87.17 85.44 86.33 1,782,630 +1.42(+1.67%)
Dec 04, 2015 81.63 85.44 81.50 84.91 1,906,876 +4.36(+5.41%)
Dec 03, 2015 82.15 82.64 80.32 80.55 1,366,261 -1.15(-1.41%)
Dec 02, 2015 81.76 83.22 80.93 81.70 1,238,575 +0.53(+0.65%)
Dec 01, 2015 79.84 81.22 79.66 81.17 885,389 +1.44(+1.81%)
Nov 30, 2015 79.77 80.37 79.03 79.73 1,083,183 -0.03(-0.04%)
Nov 27, 2015 79.81 80.61 79.02 79.76 451,456 +0.15(+0.19%)
Nov 25, 2015 80.01 79.61 79.61 79.61 669,600 +0.01(+0.01%)
Nov 24, 2015 79.32 79.91 77.50 79.60 1,164,699 -0.81(-1.01%)
Nov 23, 2015 81.95 82.21 80.29 80.41 1,019,634 -1.45(-1.77%)
Nov 20, 2015 79.59 81.94 79.49 81.86 1,331,913 +2.63(+3.32%)
Nov 19, 2015 78.52 79.57 78.43 79.23 822,896 +1.14(+1.46%)
Nov 18, 2015 77.56 78.32 76.60 78.09 1,070,112 +0.55(+0.71%)
Nov 17, 2015 77.00 79.39 76.57 77.54 1,540,502 +0.69(+0.90%)
Nov 16, 2015 75.38 76.88 74.82 76.85 1,281,744 +0.89(+1.17%)
Nov 13, 2015 76.52 77.10 75.81 75.96 1,054,459 -0.72(-0.94%)
Nov 12, 2015 77.53 77.99 76.62 76.68 956,103 -0.89(-1.15%)
Nov 11, 2015 78.89 78.96 77.47 77.57 691,903 -1.00(-1.27%)
Nov 10, 2015 76.98 78.60 76.90 78.57 965,263 +1.26(+1.63%)
Nov 09, 2015 78.07 78.12 76.79 77.31 1,262,455 -0.77(-0.99%)
Nov 06, 2015 77.96 79.00 77.37 78.08 699,386 +0.02(+0.03%)
Nov 05, 2015 77.87 78.17 76.85 78.06 896,158 +0.65(+0.84%)
Nov 04, 2015 77.68 77.87 76.71 77.41 1,009,312 -0.27(-0.35%)
Nov 03, 2015 77.80 77.81 75.94 77.68 1,379,004 +0.55(+0.71%)
Nov 02, 2015 76.54 77.68 76.45 77.13 858,204 +0.88(+1.15%)
Oct 30, 2015 75.78 77.48 75.50 76.25 947,232 +0.48(+0.63%)
Oct 29, 2015 75.17 76.58 74.74 75.77 923,526 +0.58(+0.77%)
Oct 28, 2015 78.21 78.47 74.47 75.19 2,020,321 -2.76(-3.54%)
Oct 27, 2015 79.05 79.55 77.01 77.95 1,364,809 -1.21(-1.53%)
Oct 26, 2015 78.76 79.89 78.33 79.16 1,373,145 +0.07(+0.09%)
Oct 23, 2015 76.89 79.31 76.89 79.09 1,687,355 +3.12(+4.11%)
Oct 22, 2015 76.18 76.95 74.75 75.97 1,473,953 +1.24(+1.66%)
Oct 21, 2015 76.43 77.18 74.68 74.73 1,716,920 -1.76(-2.30%)
Oct 20, 2015 76.85 77.48 75.82 76.49 1,269,646 -0.38(-0.49%)
Oct 19, 2015 75.74 77.42 75.44 76.87 1,401,453 +1.04(+1.37%)
Oct 16, 2015 75.90 75.95 74.53 75.83 1,657,830 -0.15(-0.20%)
Oct 15, 2015 74.06 76.27 73.15 75.98 2,057,680 +2.53(+3.44%)
Oct 14, 2015 74.83 75.40 73.11 73.45 1,813,366 -0.47(-0.64%)
Oct 13, 2015 76.77 77.38 73.89 73.92 2,437,051 -4.07(-5.22%)
Oct 12, 2015 76.28 78.55 75.61 77.99 1,651,858 +2.07(+2.73%)
Oct 09, 2015 75.16 77.76 75.16 75.92 2,184,976 +0.16(+0.21%)
Oct 08, 2015 75.73 77.21 74.92 75.76 1,414,563 -0.21(-0.28%)
Oct 07, 2015 74.69 77.31 72.89 75.97 2,897,126 +1.44(+1.93%)
Oct 06, 2015 80.55 80.82 74.44 74.53 2,874,761 -6.38(-7.89%)
Oct 05, 2015 79.73 81.70 79.03 80.91 1,408,829 +1.65(+2.08%)
Oct 02, 2015 79.02 79.37 77.21 79.26 1,208,227 -0.97(-1.21%)
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.