Stock Quote

Alaska Air Group (NY: ALK )

52.33 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 51.93 52.44 51.62 52.10 1,273,414 +0.16(+0.31%)
Dec 30, 2021 51.88 52.92 51.80 51.94 1,664,577 -0.20(-0.38%)
Dec 29, 2021 52.41 52.51 51.83 52.14 1,429,478 -0.76(-1.44%)
Dec 28, 2021 52.10 53.40 51.98 52.90 1,292,348 +0.28(+0.53%)
Dec 27, 2021 51.83 52.97 51.44 52.62 1,471,950 -0.40(-0.75%)
Dec 23, 2021 53.00 53.29 52.40 53.02 1,996,069 +0.83(+1.59%)
Dec 22, 2021 52.24 52.72 51.57 52.19 1,604,563 +0.12(+0.23%)
Dec 21, 2021 50.00 52.28 49.88 52.07 2,165,647 +2.73(+5.53%)
Dec 20, 2021 48.99 50.20 48.27 49.34 1,870,132 -0.69(-1.38%)
Dec 17, 2021 49.37 50.98 48.71 50.03 3,780,145 +0.81(+1.65%)
Dec 16, 2021 50.81 51.14 49.04 49.22 1,728,269 -1.05(-2.09%)
Dec 15, 2021 50.20 50.43 48.78 50.27 1,836,100 +0.13(+0.26%)
Dec 14, 2021 50.20 51.69 50.01 50.14 1,554,958 -0.16(-0.32%)
Dec 13, 2021 50.82 50.94 49.68 50.30 1,627,903 -1.37(-2.65%)
Dec 10, 2021 51.44 52.06 50.72 51.67 2,007,052 +0.25(+0.49%)
Dec 09, 2021 50.72 51.78 49.85 51.42 2,309,291 -0.01(-0.02%)
Dec 08, 2021 50.77 52.90 50.61 51.43 2,170,370 +1.08(+2.14%)
Dec 07, 2021 51.26 51.85 49.92 50.35 1,871,555 -0.27(-0.53%)
Dec 06, 2021 49.51 52.26 49.47 50.62 2,715,652 +2.05(+4.22%)
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%)
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.