Breaking News Bar

Business News and Information

Alaska Air Group (NY: ALK )

51.46 USD +1.74 (+3.50%)
Streaming Delayed Price Updated: 7:51 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 48.40 49.97 48.18 49.72 1,876,059 +2.00(+4.19%)
Nov 20, 2020 48.23 48.26 46.63 47.72 1,929,000 -0.77(-1.59%)
Nov 19, 2020 47.36 48.54 47.01 48.49 1,645,144 +0.77(+1.61%)
Nov 18, 2020 48.50 49.71 47.60 47.72 1,985,037 +0.26(+0.55%)
Nov 17, 2020 46.34 48.05 46.00 47.46 1,801,638 +0.30(+0.64%)
Nov 16, 2020 47.48 47.66 45.28 47.16 3,727,311 +2.50(+5.60%)
Nov 13, 2020 43.11 44.87 42.78 44.66 1,923,100 +2.25(+5.31%)
Nov 12, 2020 43.05 44.27 41.90 42.41 2,473,692 -1.93(-4.35%)
Nov 11, 2020 45.20 45.41 43.68 44.34 2,184,581 -1.18(-2.59%)
Nov 10, 2020 45.90 46.65 44.20 45.52 3,640,319 -0.39(-0.85%)
Nov 09, 2020 45.00 46.28 43.45 45.91 7,010,571 +7.65(+19.99%)
Nov 06, 2020 38.90 38.94 37.76 38.26 1,339,900 -0.92(-2.35%)
Nov 05, 2020 38.23 39.55 38.10 39.18 1,471,993 +1.38(+3.65%)
Nov 04, 2020 37.73 39.28 36.90 37.80 2,425,285 -0.76(-1.97%)
Nov 03, 2020 39.37 39.71 38.22 38.56 2,131,303 +0.29(+0.76%)
Nov 02, 2020 38.22 38.43 36.82 38.27 1,722,949 +0.38(+1.00%)
Oct 30, 2020 36.55 37.95 36.26 37.89 2,886,600 +1.11(+3.02%)
Oct 29, 2020 35.61 37.09 35.52 36.78 1,970,951 +1.07(+3.00%)
Oct 28, 2020 36.50 36.77 35.06 35.71 1,862,294 -1.76(-4.70%)
Oct 27, 2020 38.31 38.56 37.29 37.47 1,755,760 -1.11(-2.88%)
Oct 26, 2020 40.88 41.12 37.93 38.58 2,755,347 -2.99(-7.19%)
Oct 23, 2020 40.63 41.73 39.83 41.57 1,974,500 +0.98(+2.41%)
Oct 22, 2020 39.15 41.32 38.90 40.59 2,675,601 +0.90(+2.27%)
Oct 21, 2020 39.69 40.04 38.95 39.69 1,719,399 -0.31(-0.78%)
Oct 20, 2020 40.33 40.78 39.69 40.00 1,678,243 +0.42(+1.06%)
Oct 19, 2020 39.61 40.86 39.36 39.58 2,152,759 +0.23(+0.58%)
Oct 16, 2020 38.18 39.75 38.06 39.35 2,457,600 +1.32(+3.47%)
Oct 15, 2020 38.02 38.20 37.33 38.03 1,818,640 -0.52(-1.35%)
Oct 14, 2020 38.09 39.35 38.09 38.55 2,196,947 +0.55(+1.45%)
Oct 13, 2020 38.22 38.65 37.81 38.00 1,939,596 -0.41(-1.07%)
Oct 12, 2020 38.32 38.59 37.82 38.41 2,138,986 -0.28(-0.72%)
Oct 09, 2020 38.23 39.10 37.92 38.69 2,633,400 +0.06(+0.16%)
Oct 08, 2020 37.73 39.46 37.62 38.63 3,649,200 +1.61(+4.35%)
Oct 07, 2020 37.21 37.64 36.80 37.02 2,102,272 +0.93(+2.58%)
Oct 06, 2020 38.22 38.44 36.06 36.09 2,039,814 -1.48(-3.94%)
Oct 05, 2020 37.92 38.00 36.87 37.57 1,987,126 +0.05(+0.13%)
Oct 02, 2020 35.60 38.15 35.31 37.52 3,904,400 +0.61(+1.65%)
Oct 01, 2020 37.09 37.21 36.23 36.91 1,856,233 +0.28(+0.76%)
Sep 30, 2020 37.59 38.27 36.47 36.63 1,921,689 -0.04(-0.11%)
Sep 29, 2020 37.40 37.42 36.28 36.67 1,743,705 -0.87(-2.32%)
Sep 28, 2020 37.59 38.26 36.74 37.54 2,922,607 +0.84(+2.29%)
Sep 25, 2020 35.49 36.90 35.40 36.70 1,767,600 +1.00(+2.80%)
Sep 24, 2020 36.54 36.59 34.83 35.70 3,325,605 -1.16(-3.15%)
Sep 23, 2020 38.35 38.84 36.81 36.86 2,095,263 -1.02(-2.69%)
Sep 22, 2020 37.85 38.47 37.52 37.88 1,852,740 +0.24(+0.64%)
Sep 21, 2020 39.36 39.80 37.54 37.64 2,861,793 -3.40(-8.28%)
Sep 18, 2020 41.62 41.90 40.44 41.04 3,010,700 -1.11(-2.63%)
Sep 17, 2020 42.49 43.56 41.93 42.15 1,743,416 -0.97(-2.25%)
Sep 16, 2020 42.13 43.94 41.57 43.12 2,407,290 +0.94(+2.23%)
Sep 15, 2020 41.69 42.47 41.40 42.18 1,723,633 +0.67(+1.61%)
Sep 14, 2020 40.80 41.63 40.44 41.51 1,966,631 +1.18(+2.93%)
Sep 11, 2020 40.76 40.88 39.76 40.33 2,445,900 -0.56(-1.37%)
Sep 10, 2020 41.29 41.67 40.81 40.89 2,018,868 +0.22(+0.54%)
Sep 09, 2020 40.70 41.27 39.68 40.67 2,248,206 -0.93(-2.24%)
Sep 08, 2020 40.17 42.57 40.06 41.60 2,914,369 +0.78(+1.91%)
Sep 04, 2020 41.32 41.82 39.38 40.82 3,242,200 +0.43(+1.06%)
Sep 03, 2020 41.03 42.39 39.26 40.39 3,140,120 -0.08(-0.20%)
Sep 02, 2020 39.23 40.56 38.77 40.47 2,374,384 +1.32(+3.37%)
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.
 
bottom clear