Stock Quote

Alaska Air Group (NY: ALK )

60.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 59.86 61.39 59.70 60.79 2,053,524 +0.99(+1.66%)
Sep 23, 2021 57.94 60.26 57.80 59.80 2,608,297 +2.35(+4.09%)
Sep 22, 2021 56.57 58.08 56.57 57.45 1,909,932 +1.34(+2.39%)
Sep 21, 2021 57.41 58.04 55.90 56.11 1,564,830 -0.85(-1.49%)
Sep 20, 2021 56.40 57.43 55.73 56.96 2,284,946 +0.04(+0.07%)
Sep 17, 2021 57.16 58.04 56.22 56.92 2,370,859 -0.10(-0.18%)
Sep 16, 2021 56.85 57.60 56.72 57.02 1,378,836 +0.68(+1.21%)
Sep 15, 2021 56.20 56.51 55.45 56.34 1,573,283 +0.04(+0.07%)
Sep 14, 2021 56.76 57.13 55.95 56.30 1,082,916 -0.86(-1.50%)
Sep 13, 2021 56.73 57.65 55.43 57.16 1,363,955 +1.07(+1.91%)
Sep 10, 2021 58.36 58.41 56.02 56.09 2,098,695 -2.11(-3.63%)
Sep 09, 2021 56.13 59.24 55.84 58.20 2,208,016 +1.81(+3.21%)
Sep 08, 2021 57.27 58.10 56.15 56.39 1,357,333 -0.75(-1.31%)
Sep 07, 2021 56.25 57.42 56.12 57.14 1,255,192 +0.03(+0.05%)
Sep 03, 2021 57.64 58.56 56.85 57.11 1,401,304 -0.73(-1.26%)
Sep 02, 2021 57.45 58.29 56.79 57.84 1,148,836 +0.61(+1.07%)
Sep 01, 2021 57.78 57.87 56.61 57.23 1,175,271 -0.11(-0.19%)
Aug 31, 2021 56.60 57.71 56.36 57.34 1,413,628 +0.63(+1.11%)
Aug 30, 2021 58.51 58.51 56.53 56.71 1,247,040 -1.51(-2.59%)
Aug 27, 2021 57.33 58.72 57.31 58.22 1,415,551 +1.04(+1.82%)
Aug 26, 2021 57.23 58.18 56.65 57.18 1,343,932 -0.48(-0.83%)
Aug 25, 2021 57.13 58.09 56.71 57.66 1,336,396 +0.54(+0.95%)
Aug 24, 2021 56.04 57.48 55.96 57.12 1,393,483 +1.97(+3.57%)
Aug 23, 2021 55.00 56.07 54.94 55.15 2,324,035 +0.80(+1.47%)
Aug 20, 2021 53.83 54.46 53.60 54.35 1,252,355 +0.37(+0.69%)
Aug 19, 2021 54.53 54.81 52.88 53.98 1,745,833 -0.91(-1.66%)
Aug 18, 2021 55.08 56.17 54.75 54.89 2,305,148 -0.35(-0.63%)
Aug 17, 2021 56.46 56.49 54.56 55.24 1,861,646 -2.12(-3.70%)
Aug 16, 2021 57.12 57.52 56.09 57.36 1,416,992 -0.26(-0.45%)
Aug 13, 2021 58.43 58.55 57.45 57.62 1,099,619 -0.95(-1.62%)
Aug 12, 2021 59.12 59.25 57.71 58.57 1,174,908 -0.88(-1.48%)
Aug 11, 2021 57.85 59.72 57.51 59.45 2,009,179 +0.98(+1.68%)
Aug 10, 2021 56.81 58.98 56.52 58.47 1,621,281 +1.61(+2.83%)
Aug 09, 2021 57.07 57.47 55.87 56.86 1,345,159 -1.01(-1.75%)
Aug 06, 2021 58.14 58.49 57.02 57.87 1,499,594 +0.31(+0.54%)
Aug 05, 2021 55.25 57.87 55.15 57.56 2,223,405 +2.32(+4.20%)
Aug 04, 2021 56.14 56.96 54.79 55.24 2,127,050 -1.95(-3.41%)
Aug 03, 2021 56.74 57.18 55.20 57.19 1,833,381 +0.48(+0.85%)
Aug 02, 2021 58.21 59.73 56.62 56.71 2,440,080 -1.32(-2.27%)
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 3,103,800 -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%)
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.