Stock Quote

Alaska Air Group (NY: ALK )

53.81 USD -0.56 (-1.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 58.12 59.42 57.70 58.03 2,072,562 -0.82(-1.39%)
Jul 29, 2021 60.29 60.50 58.82 58.85 1,423,219 -0.81(-1.36%)
Jul 28, 2021 59.90 60.20 58.32 59.66 1,586,229 +0.34(+0.57%)
Jul 27, 2021 60.34 60.49 59.08 59.32 1,552,326 -1.24(-2.05%)
Jul 26, 2021 58.26 60.66 58.26 60.56 2,326,599 +2.31(+3.97%)
Jul 23, 2021 58.86 59.48 57.74 58.25 1,920,049 +0.27(+0.47%)
Jul 22, 2021 56.86 58.98 55.40 57.98 4,906,927 +0.39(+0.68%)
Jul 21, 2021 56.33 58.22 56.26 57.59 2,654,605 +2.11(+3.80%)
Jul 20, 2021 52.82 55.91 52.58 55.48 2,403,016 +2.65(+5.02%)
Jul 19, 2021 52.62 53.71 51.75 52.83 3,103,810 -1.79(-3.28%)
Jul 16, 2021 57.50 57.62 54.36 54.62 2,810,241 -2.29(-4.02%)
Jul 15, 2021 57.09 58.00 56.01 56.91 1,938,490 -0.64(-1.11%)
Jul 14, 2021 58.50 59.39 57.21 57.55 1,533,581 -0.07(-0.12%)
Jul 13, 2021 59.03 59.10 57.47 57.62 1,809,821 -2.05(-3.44%)
Jul 12, 2021 58.82 59.80 58.07 59.67 1,297,400 +0.29(+0.49%)
Jul 09, 2021 58.65 59.59 58.27 59.38 1,213,538 +1.60(+2.77%)
Jul 08, 2021 56.50 58.73 55.93 57.78 1,830,717 +0.16(+0.28%)
Jul 07, 2021 58.99 59.63 57.22 57.62 2,207,495 -1.57(-2.65%)
Jul 06, 2021 60.74 61.09 58.94 59.19 1,452,296 -1.52(-2.50%)
Jul 02, 2021 61.69 61.75 60.41 60.71 1,196,652 -0.72(-1.17%)
Jul 01, 2021 60.86 61.55 60.46 61.43 2,293,600 +1.12(+1.86%)
Jun 30, 2021 60.01 60.62 59.83 60.31 4,112,542 +0.18(+0.30%)
Jun 29, 2021 61.27 61.63 59.85 60.13 3,914,776 -1.32(-2.15%)
Jun 28, 2021 62.45 62.69 60.52 61.45 2,038,624 -1.82(-2.88%)
Jun 25, 2021 63.42 63.71 62.91 63.27 1,693,696 -0.28(-0.44%)
Jun 24, 2021 64.19 64.40 63.06 63.55 1,281,493 -0.23(-0.36%)
Jun 23, 2021 64.30 64.49 63.74 63.78 1,495,184 -0.43(-0.67%)
Jun 22, 2021 64.61 64.97 63.10 64.21 1,818,020 -0.81(-1.25%)
Jun 21, 2021 63.79 65.16 63.60 65.02 1,516,782 +1.71(+2.70%)
Jun 18, 2021 62.43 64.13 62.01 63.31 3,409,984 +0.67(+1.07%)
Jun 17, 2021 64.18 64.51 61.88 62.64 1,720,210 -1.29(-2.02%)
Jun 16, 2021 64.40 64.91 63.62 63.93 1,306,638 -0.40(-0.62%)
Jun 15, 2021 64.71 64.93 63.54 64.33 1,720,903 -0.12(-0.19%)
Jun 14, 2021 65.12 65.75 64.26 64.45 1,941,613 -1.03(-1.57%)
Jun 11, 2021 64.86 65.83 63.43 65.48 2,844,159 +0.58(+0.89%)
Jun 10, 2021 67.01 67.01 64.75 64.90 1,488,723 -0.72(-1.10%)
Jun 09, 2021 66.60 66.66 65.50 65.62 1,009,732 -0.68(-1.03%)
Jun 08, 2021 66.00 66.94 65.17 66.30 1,270,366 +0.74(+1.13%)
Jun 07, 2021 65.91 66.39 65.26 65.56 1,093,615 +0.11(+0.17%)
Jun 04, 2021 65.78 66.17 64.82 65.45 1,267,524 -0.01(-0.02%)
Jun 03, 2021 66.83 67.34 65.33 65.46 2,203,797 -2.38(-3.51%)
Jun 02, 2021 69.84 69.85 67.54 67.84 1,875,287 -1.70(-2.44%)
Jun 01, 2021 69.93 70.90 68.91 69.54 1,556,603 +0.34(+0.49%)
May 28, 2021 70.35 70.38 68.95 69.20 1,159,143 -1.23(-1.75%)
May 27, 2021 70.14 70.61 69.39 70.43 856,157 +0.79(+1.13%)
May 26, 2021 68.77 69.95 68.63 69.64 1,143,475 +1.39(+2.04%)
May 25, 2021 68.96 70.30 68.10 68.25 1,780,981 -1.00(-1.44%)
May 24, 2021 68.43 69.36 67.75 69.25 792,639 +1.18(+1.73%)
May 21, 2021 68.88 69.30 68.00 68.07 1,083,490 -0.36(-0.53%)
May 20, 2021 69.88 69.88 67.53 68.43 833,650 -0.90(-1.30%)
May 19, 2021 69.29 69.77 68.00 69.33 953,036 -0.96(-1.37%)
May 18, 2021 72.00 72.92 70.29 70.29 1,456,965 -1.38(-1.93%)
May 17, 2021 69.20 71.87 68.53 71.67 2,057,829 +1.83(+2.62%)
May 14, 2021 68.08 70.25 68.08 69.84 1,454,250 +2.68(+3.99%)
May 13, 2021 65.40 67.66 65.25 67.16 1,592,191 +2.39(+3.69%)
May 12, 2021 65.23 66.49 64.55 64.77 1,809,261 -0.77(-1.17%)
May 11, 2021 65.19 66.05 63.64 65.54 1,279,848 -1.55(-2.31%)
May 10, 2021 68.00 68.53 67.03 67.09 814,309 -0.81(-1.19%)
May 07, 2021 66.50 68.57 66.50 67.90 829,281 +0.86(+1.28%)
May 06, 2021 67.02 67.40 65.78 67.04 1,014,725 +0.13(+0.19%)
May 05, 2021 66.88 67.80 65.98 66.91 1,160,097 +0.35(+0.53%)
May 04, 2021 68.12 68.89 65.87 66.56 1,887,770 -2.13(-3.10%)
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.