Alaska Air Group (NY: ALK )

41.57 USD +0.98 (+2.41%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 40.63 41.73 39.83 41.57 1,974,378 +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%)
Sep 01, 2020 38.10 40.06 37.82 39.15 2,282,042 +0.20(+0.51%)
Aug 31, 2020 40.40 40.65 38.90 38.95 2,829,407 -1.78(-4.37%)
Aug 28, 2020 39.05 40.74 38.56 40.73 3,823,800 +2.23(+5.79%)
Aug 27, 2020 37.90 39.43 37.69 38.50 3,447,490 +1.81(+4.93%)
Aug 26, 2020 37.52 37.71 36.60 36.69 1,614,901 -1.02(-2.70%)
Aug 25, 2020 38.18 38.48 36.75 37.71 2,345,127 +0.19(+0.51%)
Aug 24, 2020 35.77 37.69 35.44 37.52 2,583,875 +2.09(+5.90%)
Aug 21, 2020 35.85 36.25 35.38 35.43 1,370,200 -0.34(-0.95%)
Aug 20, 2020 35.50 35.99 35.04 35.77 1,362,916 -0.08(-0.22%)
Aug 19, 2020 36.32 37.61 35.78 35.85 1,966,169 -0.34(-0.94%)
Aug 18, 2020 36.55 36.85 35.83 36.19 1,455,235 -0.07(-0.19%)
Aug 17, 2020 37.48 37.63 36.17 36.26 2,085,744 -1.42(-3.77%)
Aug 14, 2020 37.06 38.05 36.85 37.68 1,871,900 -0.11(-0.29%)
Aug 13, 2020 37.80 38.96 37.55 37.79 1,802,703 -0.67(-1.74%)
Aug 12, 2020 39.53 39.74 37.57 38.46 2,186,265 -0.52(-1.33%)
Aug 11, 2020 40.90 41.05 38.67 38.98 3,600,131 -0.27(-0.69%)
Aug 10, 2020 36.98 39.47 36.96 39.25 3,807,100 +2.64(+7.21%)
Aug 07, 2020 36.00 36.63 35.79 36.61 1,588,400 +0.19(+0.52%)
Aug 06, 2020 35.75 36.69 35.33 36.42 2,586,042 +0.66(+1.85%)
Aug 05, 2020 35.39 36.04 34.41 35.76 3,065,510 +1.46(+4.26%)
Aug 04, 2020 34.01 35.02 33.95 34.30 2,276,787 +0.30(+0.88%)
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.