Stock Quote

Alaska Air Group (NY: ALK )

55.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 60.54 61.30 60.03 60.85 1,564,100 +0.54(+0.90%)
Dec 28, 2018 60.91 61.62 59.54 60.31 1,351,500 -0.43(-0.71%)
Dec 27, 2018 60.09 60.74 58.52 60.74 1,084,554 -0.05(-0.08%)
Dec 26, 2018 57.98 60.80 57.66 60.79 1,474,190 +3.21(+5.57%)
Dec 24, 2018 58.79 59.00 57.42 57.58 857,800 -1.76(-2.97%)
Dec 21, 2018 60.76 61.58 59.15 59.34 2,229,300 -1.34(-2.21%)
Dec 20, 2018 61.50 61.99 59.37 60.68 2,026,401 -1.35(-2.18%)
Dec 19, 2018 62.75 63.50 61.43 62.03 1,364,918 -0.63(-1.01%)
Dec 18, 2018 62.32 63.19 62.08 62.66 1,742,785 +1.37(+2.24%)
Dec 17, 2018 62.09 62.54 60.92 61.29 1,449,771 -1.01(-1.62%)
Dec 14, 2018 60.62 63.57 60.50 62.30 2,354,000 +0.96(+1.57%)
Dec 13, 2018 62.08 62.50 61.20 61.34 3,666,465 -0.68(-1.10%)
Dec 12, 2018 63.04 63.28 61.65 62.02 2,916,054 -0.41(-0.66%)
Dec 11, 2018 64.20 64.36 62.23 62.43 2,137,909 -1.05(-1.65%)
Dec 10, 2018 64.94 65.62 62.87 63.48 2,470,831 -1.46(-2.25%)
Dec 07, 2018 68.81 69.22 64.43 64.94 2,372,400 -4.67(-6.71%)
Dec 06, 2018 69.49 70.03 68.82 69.61 2,715,996 -0.42(-0.60%)
Dec 04, 2018 71.75 72.51 69.17 70.03 4,564,100 -2.81(-3.86%)
Dec 03, 2018 73.88 74.57 72.64 72.84 2,803,476 -0.42(-0.57%)
Nov 30, 2018 73.37 73.79 72.20 73.26 3,025,500 +0.32(+0.44%)
Nov 29, 2018 74.50 74.83 72.88 72.94 2,553,317 -1.80(-2.41%)
Nov 28, 2018 72.37 74.76 71.68 74.74 3,739,065 +3.99(+5.64%)
Nov 27, 2018 69.19 71.66 68.82 70.75 3,108,944 +1.85(+2.69%)
Nov 26, 2018 69.86 70.35 68.45 68.90 1,786,057 -0.51(-0.73%)
Nov 23, 2018 68.77 69.72 68.48 69.41 900,200 +0.89(+1.30%)
Nov 21, 2018 68.52 68.52 68.52 0 +1.50(+2.24%)
Nov 20, 2018 66.75 68.13 66.31 67.02 1,415,226 -0.28(-0.42%)
Nov 19, 2018 67.75 68.65 67.01 67.30 1,033,564 -0.69(-1.01%)
Nov 16, 2018 67.22 68.23 66.71 67.99 902,700 +0.28(+0.41%)
Nov 15, 2018 67.08 67.88 66.27 67.71 933,916 +0.50(+0.74%)
Nov 14, 2018 67.96 68.45 66.91 67.21 1,030,205 -0.37(-0.55%)
Nov 13, 2018 66.28 67.98 66.28 67.58 1,337,424 +1.82(+2.77%)
Nov 12, 2018 66.01 66.74 65.05 65.76 982,890 -0.21(-0.32%)
Nov 09, 2018 65.58 66.66 65.24 65.97 1,046,400 +0.26(+0.40%)
Nov 08, 2018 65.97 66.46 65.31 65.71 991,053 -0.48(-0.73%)
Nov 07, 2018 64.83 66.91 64.83 66.19 1,106,221 +1.59(+2.46%)
Nov 06, 2018 63.80 64.76 63.29 64.60 1,154,374 +0.70(+1.10%)
Nov 05, 2018 63.85 64.36 63.28 63.90 1,629,774 +0.02(+0.03%)
Nov 02, 2018 64.12 65.30 63.35 63.88 1,686,000 +0.19(+0.30%)
Nov 01, 2018 61.72 63.96 61.72 63.69 1,400,090 +2.27(+3.70%)
Oct 31, 2018 64.00 64.26 61.35 61.42 1,821,689 -1.82(-2.88%)
Oct 30, 2018 61.00 63.41 60.88 63.24 1,252,221 +2.24(+3.67%)
Oct 29, 2018 62.07 63.14 60.24 61.00 1,085,951 -0.47(-0.76%)
Oct 26, 2018 61.88 62.80 60.22 61.47 1,802,700 -1.59(-2.52%)
Oct 25, 2018 61.45 63.97 59.55 63.06 2,672,004 +1.95(+3.19%)
Oct 24, 2018 63.13 63.54 60.86 61.11 2,290,598 -1.88(-2.98%)
Oct 23, 2018 62.55 63.20 61.33 62.99 2,098,623 -0.55(-0.87%)
Oct 22, 2018 62.88 63.76 62.49 63.54 985,332 +0.96(+1.53%)
Oct 19, 2018 62.36 62.91 61.87 62.58 1,195,900 +0.21(+0.34%)
Oct 18, 2018 64.28 64.31 62.10 62.37 1,712,364 -2.12(-3.29%)
Oct 17, 2018 64.84 65.99 63.91 64.49 1,688,501 +0.63(+0.99%)
Oct 16, 2018 61.94 64.02 61.58 63.86 1,369,845 +2.00(+3.23%)
Oct 15, 2018 61.70 62.42 61.24 61.86 1,375,437 +0.29(+0.47%)
Oct 12, 2018 61.50 63.15 60.86 61.57 3,094,600 +1.76(+2.94%)
Oct 11, 2018 60.74 61.56 59.63 59.81 2,602,277 -0.42(-0.70%)
Oct 10, 2018 62.16 62.56 60.17 60.23 2,617,176 -2.38(-3.80%)
Oct 09, 2018 64.57 65.02 62.36 62.61 3,395,130 -2.70(-4.13%)
Oct 08, 2018 65.85 66.09 64.70 65.31 1,933,144 -0.77(-1.17%)
Oct 05, 2018 66.59 66.88 65.90 66.08 1,110,000 -0.74(-1.11%)
Oct 04, 2018 66.67 67.11 66.13 66.82 1,243,171 +0.13(+0.19%)
Oct 03, 2018 66.69 66.87 65.95 66.69 2,126,468 +0.43(+0.65%)
Oct 02, 2018 67.45 67.79 65.82 66.26 2,152,978 -1.50(-2.21%)
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.