Stock Quote

Alaska Air Group (NY: ALK )

53.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 60.26 59.76 59.76 59.76 902,400 -0.01(-0.02%)
Dec 30, 2014 59.74 60.51 59.47 59.77 833,743 +0.04(+0.07%)
Dec 29, 2014 58.83 59.95 58.56 59.73 839,616 +0.71(+1.20%)
Dec 26, 2014 58.75 59.48 58.56 59.02 706,328 +0.30(+0.51%)
Dec 24, 2014 57.24 58.72 58.72 58.72 629,800 +1.97(+3.47%)
Dec 23, 2014 57.23 57.35 56.42 56.75 764,640 +0.02(+0.04%)
Dec 22, 2014 56.56 57.75 56.56 56.73 772,327 +0.57(+1.01%)
Dec 19, 2014 56.19 56.63 55.53 56.16 1,831,788 -0.18(-0.32%)
Dec 18, 2014 56.25 56.62 55.42 56.34 1,124,342 +0.31(+0.55%)
Dec 17, 2014 55.73 56.55 54.54 56.03 1,635,668 +0.35(+0.63%)
Dec 16, 2014 57.72 57.94 55.66 55.68 2,091,754 -1.97(-3.42%)
Dec 15, 2014 56.27 58.00 55.81 57.65 1,965,916 +1.84(+3.30%)
Dec 12, 2014 56.63 56.98 55.50 55.81 1,610,207 -0.16(-0.29%)
Dec 11, 2014 55.80 56.14 55.32 55.97 1,683,775 +0.78(+1.41%)
Dec 10, 2014 56.97 57.45 55.15 55.19 1,485,924 -1.21(-2.15%)
Dec 09, 2014 56.12 56.50 55.06 56.40 1,525,671 -1.04(-1.81%)
Dec 08, 2014 57.39 58.25 57.18 57.44 1,174,824 +0.18(+0.31%)
Dec 05, 2014 57.21 57.94 57.10 57.26 1,235,029 +0.52(+0.92%)
Dec 04, 2014 58.03 58.76 56.48 56.74 2,196,287 -0.02(-0.04%)
Dec 03, 2014 55.38 56.83 55.28 56.76 1,564,233 +1.51(+2.73%)
Dec 02, 2014 55.18 56.21 54.67 55.25 2,064,190 -0.16(-0.29%)
Dec 01, 2014 58.53 58.54 55.33 55.41 2,672,537 -3.62(-6.13%)
Nov 28, 2014 58.11 59.97 58.02 59.03 1,212,282 +2.83(+5.04%)
Nov 26, 2014 56.00 56.20 56.20 56.20 740,000 +0.29(+0.52%)
Nov 25, 2014 55.10 56.14 55.02 55.91 1,055,565 +0.58(+1.05%)
Nov 24, 2014 54.93 55.58 54.80 55.33 1,015,129 +0.83(+1.52%)
Nov 21, 2014 54.61 54.71 53.31 54.50 1,253,298 +0.26(+0.48%)
Nov 20, 2014 54.35 54.91 53.69 54.24 1,321,847 -0.56(-1.02%)
Nov 19, 2014 55.50 55.75 54.58 54.80 1,669,503 -1.06(-1.90%)
Nov 18, 2014 54.91 56.16 54.89 55.86 1,186,745 +1.00(+1.82%)
Nov 17, 2014 55.22 55.72 54.67 54.86 1,529,211 -0.48(-0.87%)
Nov 14, 2014 56.01 56.25 55.30 55.34 1,243,992 -0.90(-1.60%)
Nov 13, 2014 56.34 56.94 55.88 56.24 1,062,823 +0.07(+0.12%)
Nov 12, 2014 55.87 56.24 55.24 56.17 879,574 +0.03(+0.05%)
Nov 11, 2014 56.50 56.82 55.80 56.14 770,907 -0.18(-0.32%)
Nov 10, 2014 55.05 56.40 54.71 56.32 1,028,354 +1.18(+2.14%)
Nov 07, 2014 55.40 55.96 54.90 55.14 1,175,301 -0.26(-0.47%)
Nov 06, 2014 54.65 55.75 54.44 55.40 1,218,982 +1.43(+2.65%)
Nov 05, 2014 55.97 55.99 53.86 53.97 1,883,046 -1.42(-2.56%)
Nov 04, 2014 54.74 55.92 54.68 55.39 1,492,070 +0.96(+1.76%)
Nov 03, 2014 53.22 54.48 53.11 54.43 1,825,419 +1.20(+2.25%)
Oct 31, 2014 53.20 53.80 52.82 53.23 1,501,014 +1.09(+2.09%)
Oct 30, 2014 51.96 52.62 51.59 52.14 1,598,709 -0.77(-1.46%)
Oct 29, 2014 52.73 53.04 51.72 52.91 1,559,253 +0.12(+0.23%)
Oct 28, 2014 52.06 53.08 51.60 52.79 2,152,818 +0.97(+1.87%)
Oct 27, 2014 50.31 51.92 50.20 51.82 2,342,288 +1.62(+3.23%)
Oct 24, 2014 49.21 50.26 48.95 50.20 1,909,836 +0.25(+0.50%)
Oct 23, 2014 48.27 50.41 48.12 49.95 3,616,528 +3.18(+6.80%)
Oct 22, 2014 47.64 47.84 46.72 46.77 1,727,729 -0.61(-1.29%)
Oct 21, 2014 46.89 48.13 46.89 47.38 1,845,913 +1.16(+2.51%)
Oct 20, 2014 44.70 46.23 44.55 46.22 1,941,346 +1.52(+3.40%)
Oct 17, 2014 44.51 45.04 44.28 44.70 1,553,277 +0.90(+2.05%)
Oct 16, 2014 41.49 43.99 41.03 43.80 2,136,083 +1.81(+4.31%)
Oct 15, 2014 41.78 43.13 40.69 41.99 3,095,862 -0.70(-1.64%)
Oct 14, 2014 42.02 43.23 41.93 42.69 2,024,255 +1.11(+2.67%)
Oct 13, 2014 42.36 43.14 41.52 41.58 2,459,787 -0.88(-2.07%)
Oct 10, 2014 42.57 43.41 42.25 42.46 1,956,545 -0.22(-0.52%)
Oct 09, 2014 43.25 43.95 42.53 42.68 2,433,931 -0.18(-0.42%)
Oct 08, 2014 42.80 43.05 41.01 42.86 2,582,831 +0.06(+0.14%)
Oct 07, 2014 43.15 43.65 42.64 42.80 1,554,403 -0.69(-1.59%)
Oct 06, 2014 44.48 44.60 43.47 43.49 671,925 -0.66(-1.49%)
Oct 03, 2014 43.51 44.34 43.32 44.15 975,744 +1.23(+2.87%)
Oct 02, 2014 42.88 43.54 42.08 42.92 997,093 +0.18(+0.42%)
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.