Stock Quote

Alaska Air Group (NY: ALK )

48.57 USD -0.95 (-1.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 49.31 49.72 47.73 48.57 1,682,002 -0.95(-1.92%)
Dec 02, 2021 47.00 49.85 46.80 49.52 2,207,969 +3.23(+6.98%)
Dec 01, 2021 49.96 50.22 46.26 46.29 2,593,910 -2.28(-4.69%)
Nov 30, 2021 48.50 49.13 47.56 48.57 2,258,091 -0.88(-1.78%)
Nov 29, 2021 50.19 50.98 48.76 49.45 2,658,911 +0.00(+0.00%)
Nov 26, 2021 50.00 50.07 47.38 49.45 3,092,198 -3.46(-6.54%)
Nov 24, 2021 52.24 53.65 51.96 52.91 1,524,966 +0.18(+0.34%)
Nov 23, 2021 53.68 54.09 52.47 52.73 1,219,431 -0.35(-0.66%)
Nov 22, 2021 53.23 53.88 52.48 53.08 1,918,429 +0.34(+0.64%)
Nov 19, 2021 51.90 52.84 50.98 52.74 3,461,974 +0.20(+0.38%)
Nov 18, 2021 53.64 52.60 52.40 52.54 1,805,540 -1.00(-1.87%)
Nov 17, 2021 53.70 54.06 52.97 53.54 1,288,667 -0.35(-0.65%)
Nov 16, 2021 55.44 55.54 53.56 53.89 2,262,649 -1.78(-3.20%)
Nov 15, 2021 56.05 56.40 55.38 55.67 1,222,360 +0.02(+0.04%)
Nov 12, 2021 56.82 57.13 55.05 55.65 2,387,292 -1.16(-2.04%)
Nov 11, 2021 57.52 57.72 56.74 56.81 806,521 -0.73(-1.27%)
Nov 10, 2021 58.19 57.54 1,321,676 -1.29(-2.19%)
Nov 09, 2021 58.82 59.20 57.96 58.83 1,510,411 -0.05(-0.08%)
Nov 08, 2021 59.68 60.12 58.64 58.88 1,935,237 -0.47(-0.79%)
Nov 05, 2021 58.55 59.73 58.13 59.35 2,460,025 +3.62(+6.50%)
Nov 04, 2021 56.17 56.40 55.26 55.73 1,215,216 -0.20(-0.36%)
Nov 03, 2021 54.16 55.99 53.96 55.93 1,690,538 +1.48(+2.72%)
Nov 02, 2021 54.51 54.62 53.61 54.45 1,400,294 -0.26(-0.48%)
Nov 01, 2021 53.02 54.74 53.66 54.71 1,755,217 +1.91(+3.62%)
Oct 29, 2021 52.91 53.50 52.20 52.80 1,681,721 -0.06(-0.11%)
Oct 28, 2021 52.79 53.44 52.62 52.86 1,527,861 +0.15(+0.28%)
Oct 27, 2021 54.37 54.47 52.69 52.71 1,549,665 -1.56(-2.87%)
Oct 26, 2021 54.81 54.27 1,587,847 +0.33(+0.61%)
Oct 25, 2021 53.70 54.63 53.40 53.94 1,842,571 +0.13(+0.24%)
Oct 22, 2021 55.24 55.66 53.64 53.81 3,087,146 -2.39(-4.25%)
Oct 21, 2021 57.48 58.00 55.89 56.20 2,741,399 -1.05(-1.83%)
Oct 20, 2021 57.01 57.86 56.23 57.25 2,069,919 +0.31(+0.54%)
Oct 19, 2021 57.57 57.62 56.44 56.94 1,720,565 -0.48(-0.84%)
Oct 18, 2021 57.17 57.96 56.70 57.42 1,257,754 -0.35(-0.61%)
Oct 15, 2021 58.94 59.12 57.68 57.77 1,933,031 +0.25(+0.43%)
Oct 14, 2021 57.52 58.01 56.93 57.52 1,244,167 +0.48(+0.84%)
Oct 13, 2021 58.04 58.04 56.43 57.04 2,183,658 -1.39(-2.38%)
Oct 12, 2021 58.17 58.89 57.63 58.43 1,782,904 -0.03(-0.05%)
Oct 11, 2021 59.21 60.02 58.33 58.46 1,550,595 -1.34(-2.24%)
Oct 08, 2021 60.49 60.73 59.45 59.80 899,674 -0.44(-0.73%)
Oct 07, 2021 61.73 61.73 60.21 60.24 1,522,054 -0.81(-1.33%)
Oct 06, 2021 59.90 61.08 59.51 61.05 1,639,034 -0.55(-0.89%)
Oct 05, 2021 62.19 62.91 61.20 61.60 1,705,293 -0.49(-0.79%)
Oct 04, 2021 62.77 63.76 61.97 62.09 1,858,126 -0.11(-0.18%)
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.