Alaska Air Group (NY: ALK )

51.83 +0.83 (+1.62%)
Streaming Delayed Price Updated: 1:26 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 51.30 51.60 50.59 51.00 1,443,592 +0.01(+0.02%)
Nov 07, 2024 51.50 52.15 50.99 50.99 1,862,778 -0.63(-1.22%)
Nov 06, 2024 49.66 51.91 49.52 51.62 3,085,122 +3.06(+6.30%)
Nov 05, 2024 47.29 48.73 47.29 48.56 1,415,263 +1.33(+2.82%)
Nov 04, 2024 48.83 49.05 47.23 47.23 2,610,928 -2.00(-4.06%)
Nov 01, 2024 48.64 49.34 48.06 49.23 3,665,345 +1.32(+2.76%)
Oct 31, 2024 47.25 50.16 47.21 47.91 4,086,603 +0.64(+1.35%)
Oct 30, 2024 46.60 47.46 46.50 47.27 1,878,889 +0.34(+0.72%)
Oct 29, 2024 46.36 47.41 46.30 46.93 1,927,958 -0.17(-0.36%)
Oct 28, 2024 46.97 47.45 46.75 47.10 1,835,311 +1.56(+3.43%)
Oct 25, 2024 45.83 45.97 45.29 45.54 1,356,980 -0.07(-0.15%)
Oct 24, 2024 46.00 46.62 45.21 45.61 2,128,651 -0.22(-0.48%)
Oct 23, 2024 45.62 45.97 45.31 45.83 1,922,075 -0.15(-0.33%)
Oct 22, 2024 46.04 46.04 45.48 45.98 1,639,843 -0.06(-0.13%)
Oct 21, 2024 45.02 46.25 45.02 46.04 3,372,722 +1.10(+2.45%)
Oct 18, 2024 45.07 45.55 44.72 44.94 1,816,483 -0.71(-1.56%)
Oct 17, 2024 46.53 46.53 45.28 45.65 1,713,440 -0.74(-1.60%)
Oct 16, 2024 45.77 46.87 45.60 46.39 2,601,579 +0.99(+2.18%)
Oct 15, 2024 45.00 46.28 45.00 45.40 2,025,150 +0.71(+1.59%)
Oct 14, 2024 44.70 44.94 44.17 44.69 2,429,224 +0.06(+0.13%)
Oct 11, 2024 42.89 44.73 42.84 44.63 2,683,959 +1.67(+3.89%)
Oct 10, 2024 42.41 43.24 42.29 42.96 2,434,732 +0.16(+0.37%)
Oct 09, 2024 42.95 43.66 42.65 42.80 1,435,905 +0.06(+0.14%)
Oct 08, 2024 42.61 43.35 42.47 42.74 2,464,319 +0.20(+0.47%)
Oct 07, 2024 42.49 42.67 41.74 42.54 1,950,733 +0.06(+0.14%)
Oct 04, 2024 43.36 43.93 41.72 42.48 3,473,622 -0.20(-0.47%)
Oct 03, 2024 44.03 44.18 42.42 42.68 2,469,345 -1.49(-3.37%)
Oct 02, 2024 44.71 44.77 43.93 44.17 1,457,192 -0.94(-2.08%)
Oct 01, 2024 45.06 45.19 44.25 45.11 2,404,355 -0.10(-0.22%)
Sep 30, 2024 44.28 45.57 44.14 45.21 2,585,307 +0.21(+0.47%)
Sep 27, 2024 44.69 45.21 44.46 45.00 3,552,027 +0.55(+1.24%)
Sep 26, 2024 43.29 44.50 43.29 44.45 3,544,291 +2.00(+4.71%)
Sep 25, 2024 42.04 42.81 41.63 42.45 2,899,592 +0.83(+1.99%)
Sep 24, 2024 42.16 42.45 41.14 41.62 3,212,346 -0.07(-0.17%)
Sep 23, 2024 40.01 42.02 39.92 41.69 2,914,726 +1.67(+4.17%)
Sep 20, 2024 39.32 40.06 39.10 40.02 3,373,435 +0.46(+1.16%)
Sep 19, 2024 40.63 40.91 39.38 39.56 2,475,462 -0.20(-0.50%)
Sep 18, 2024 41.08 41.12 39.64 39.76 3,442,575 -1.22(-2.98%)
Sep 17, 2024 41.96 42.28 40.79 40.98 2,986,832 -0.36(-0.87%)
Sep 16, 2024 41.68 41.76 41.07 41.34 1,693,055 -0.30(-0.72%)
Sep 13, 2024 40.99 42.05 40.62 41.64 3,824,814 +1.69(+4.23%)
Sep 12, 2024 40.94 40.94 38.97 39.95 3,700,867 +0.46(+1.16%)
Sep 11, 2024 39.80 39.83 38.99 39.49 1,613,332 -0.31(-0.78%)
Sep 10, 2024 39.98 40.00 39.15 39.80 2,338,093 +0.00(+0.00%)
Sep 09, 2024 38.07 39.84 37.84 39.80 3,291,084 +2.21(+5.88%)
Sep 06, 2024 37.68 38.26 37.00 37.59 1,761,058 -0.23(-0.61%)
Sep 05, 2024 36.44 39.24 36.44 37.82 4,269,521 +1.70(+4.71%)
Sep 04, 2024 35.78 36.59 35.77 36.12 1,494,137 +0.22(+0.61%)
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.