Skip to main content

Alaska Air Group (NY: ALK )

43.05 +1.05 (+2.49%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 40.20 42.24 40.09 42.01 3,012,763 +2.14(+5.37%)
Mar 26, 2024 39.87 40.44 39.69 39.87 2,095,335 +0.19(+0.48%)
Mar 25, 2024 39.40 39.76 39.16 39.68 1,556,032 +0.12(+0.30%)
Mar 22, 2024 39.80 39.96 39.42 39.56 1,262,465 -0.20(-0.50%)
Mar 21, 2024 39.09 39.88 38.73 39.76 2,569,271 +0.98(+2.53%)
Mar 20, 2024 37.89 38.79 37.66 38.78 2,179,832 +0.96(+2.54%)
Mar 19, 2024 38.12 38.44 37.74 37.82 1,853,592 -0.39(-1.02%)
Mar 18, 2024 38.18 38.40 37.58 38.21 1,970,868 +0.03(+0.08%)
Mar 15, 2024 38.17 38.59 37.78 38.18 2,907,024 +0.02(+0.05%)
Mar 14, 2024 39.18 39.28 37.98 38.16 2,171,220 -1.21(-3.07%)
Mar 13, 2024 38.42 39.37 38.09 39.37 2,962,166 +0.76(+1.97%)
Mar 12, 2024 37.54 38.86 37.27 38.61 4,302,904 +1.25(+3.35%)
Mar 11, 2024 36.50 37.43 36.00 37.36 2,116,513 +0.77(+2.10%)
Mar 08, 2024 37.55 37.62 36.30 36.59 1,963,650 -0.69(-1.85%)
Mar 07, 2024 37.01 37.37 36.65 37.28 2,558,658 +0.32(+0.87%)
Mar 06, 2024 37.32 37.61 36.88 36.96 1,493,631 -0.25(-0.67%)
Mar 05, 2024 36.35 37.28 36.25 37.21 1,404,777 +0.34(+0.92%)
Mar 04, 2024 36.92 37.33 36.22 36.87 2,135,206 -0.13(-0.35%)
Mar 01, 2024 37.37 37.43 36.78 37.00 1,946,820 -0.39(-1.04%)
Feb 29, 2024 38.08 38.40 37.12 37.39 2,646,384 -0.69(-1.81%)
Feb 28, 2024 37.91 38.54 37.91 38.08 1,255,970 -0.42(-1.09%)
Feb 27, 2024 38.18 38.85 37.99 38.50 1,975,782 +0.79(+2.09%)
Feb 26, 2024 38.68 38.97 37.62 37.71 2,447,194 -0.94(-2.43%)
Feb 23, 2024 39.13 39.15 38.48 38.65 1,874,965 -0.73(-1.85%)
Feb 22, 2024 39.35 40.49 39.24 39.38 2,091,990 +0.20(+0.51%)
Feb 21, 2024 38.47 39.24 38.31 39.18 1,843,185 +0.26(+0.67%)
Feb 20, 2024 38.13 39.69 38.07 38.92 3,538,945 +1.40(+3.73%)
Feb 16, 2024 37.35 37.99 36.75 37.52 1,952,000 -0.23(-0.61%)
Feb 15, 2024 37.59 38.03 37.49 37.75 1,806,646 +0.45(+1.21%)
Feb 14, 2024 37.03 37.40 36.77 37.30 1,488,886 +0.73(+2.00%)
Feb 13, 2024 36.47 37.02 36.13 36.57 1,807,972 -0.76(-2.04%)
Feb 12, 2024 36.77 37.67 36.70 37.33 1,780,604 +0.14(+0.38%)
Feb 09, 2024 36.47 37.25 36.34 37.19 2,244,155 +0.68(+1.86%)
Feb 08, 2024 35.74 36.54 35.32 36.51 2,119,619 +0.91(+2.56%)
Feb 07, 2024 36.01 36.21 35.54 35.60 1,892,349 -0.39(-1.08%)
Feb 06, 2024 35.24 36.45 35.15 35.99 2,352,585 +0.71(+2.01%)
Feb 05, 2024 35.54 35.82 35.10 35.28 1,904,413 -0.85(-2.35%)
Feb 02, 2024 36.03 36.59 35.97 36.13 1,884,412 -0.13(-0.36%)
Feb 01, 2024 36.11 36.42 35.31 36.26 1,612,915 +0.43(+1.20%)
Jan 31, 2024 36.56 36.69 35.72 35.83 2,164,727 -0.86(-2.34%)
Jan 30, 2024 36.74 37.24 36.69 36.69 1,616,224 -0.53(-1.42%)
Jan 29, 2024 36.80 37.25 36.12 37.22 2,483,818 +0.45(+1.22%)
Jan 26, 2024 37.13 37.32 36.64 36.77 2,692,220 -0.65(-1.74%)
Jan 25, 2024 36.80 37.96 36.28 37.42 5,021,378 +1.60(+4.47%)
Jan 24, 2024 36.25 36.39 35.60 35.82 2,678,459 -0.01(-0.03%)
Jan 23, 2024 35.98 36.66 35.63 35.83 2,775,933 +1.00(+2.87%)
Jan 22, 2024 35.27 35.55 34.77 34.83 2,059,595 -0.01(-0.03%)
Jan 19, 2024 34.97 35.00 34.18 34.84 1,861,762 -0.12(-0.34%)
Jan 18, 2024 33.74 34.97 33.50 34.96 2,852,704 +1.35(+4.02%)
Jan 17, 2024 33.96 34.35 33.24 33.61 2,470,456 -0.81(-2.35%)
Jan 16, 2024 34.80 34.85 33.77 34.42 4,060,788 -0.75(-2.13%)
Jan 12, 2024 36.04 36.24 34.40 35.17 4,432,032 -1.82(-4.92%)
Jan 11, 2024 36.99 37.25 36.41 36.99 2,208,337 -0.07(-0.19%)
Jan 10, 2024 37.10 37.27 36.74 37.06 2,911,662 -0.31(-0.83%)
Jan 09, 2024 38.25 38.61 37.32 37.37 4,440,931 -0.50(-1.32%)
Jan 08, 2024 36.09 38.09 35.58 37.87 8,176,483 -0.08(-0.21%)
Jan 05, 2024 36.59 38.16 36.47 37.95 2,550,220 +1.14(+3.10%)
Jan 04, 2024 36.68 37.25 36.56 36.81 1,918,630 +0.39(+1.07%)
Jan 03, 2024 37.44 37.77 36.30 36.42 2,375,872 -1.92(-5.01%)
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.