Australia markets open in 4 hours 49 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.89+0.88 (+1.96%)
As of 03:11PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202445.2446.1545.0745.8945.891,591,460
19 Apr 202444.7745.7544.6445.0145.013,135,200
18 Apr 202444.1245.7643.2444.4444.445,593,400
17 Apr 202441.7842.9541.3042.7242.724,534,100
16 Apr 202440.7941.2440.0740.8040.801,942,300
15 Apr 202441.5442.0340.6740.9840.981,866,000
12 Apr 202441.9142.0241.0541.3041.301,861,700
11 Apr 202442.1042.7241.7742.6742.671,828,400
10 Apr 202442.6343.2741.5541.9641.962,318,100
09 Apr 202442.8643.1842.4043.0143.011,814,200
08 Apr 202442.7243.5442.5042.5842.582,114,100
05 Apr 202441.6942.6441.4442.4842.482,763,200
04 Apr 202442.1344.2941.6341.7641.763,715,700
03 Apr 202442.0042.1941.4241.8841.881,855,400
02 Apr 202442.2542.2741.5442.0642.062,062,300
01 Apr 202443.4043.9643.0143.0743.073,213,300
28 Mar 202442.0343.2741.9742.9942.993,311,000
27 Mar 202440.2042.2540.0942.0142.013,014,500
26 Mar 202439.8740.4439.6939.8739.872,095,300
25 Mar 202439.4039.7639.1639.6839.681,556,300
22 Mar 202439.8039.9639.4239.5639.561,262,300
21 Mar 202439.0939.8838.7339.7639.762,569,300
20 Mar 202437.8938.7937.6738.7838.782,180,200
19 Mar 202438.1238.4437.7437.8237.821,835,500
18 Mar 202438.1838.4037.5838.2138.211,970,900
15 Mar 202438.1738.5937.7838.1838.182,906,700
14 Mar 202439.1839.2837.9838.1638.162,171,000
13 Mar 202438.4239.3738.0939.3739.372,963,800
12 Mar 202437.5438.8637.2738.6138.614,277,200
11 Mar 202436.5037.4336.0037.3637.362,116,400
08 Mar 202437.5537.6236.3036.5936.591,962,900
07 Mar 202437.0137.3736.6537.2837.282,564,200
06 Mar 202437.3237.6136.8936.9636.961,493,900
05 Mar 202436.3537.2836.2537.2137.211,405,600
04 Mar 202436.9237.3336.2236.8736.872,135,200
01 Mar 202437.3737.4336.7837.0037.001,946,300
29 Feb 202438.0838.4037.1337.3937.392,646,900
28 Feb 202437.9138.5437.9138.0838.081,256,300
27 Feb 202438.1838.8537.9938.5038.501,894,300
26 Feb 202438.6838.9737.6337.7137.712,447,400
23 Feb 202439.1339.1538.4838.6538.651,874,800
22 Feb 202439.3540.4939.2439.3839.382,091,700
21 Feb 202438.4739.2438.3139.1839.181,844,100
20 Feb 202438.1339.6938.0738.9238.923,538,900
16 Feb 202437.3537.9936.7537.5237.521,951,200
15 Feb 202437.5938.0337.4937.7537.751,807,000
14 Feb 202437.0337.4036.7737.3037.301,490,500
13 Feb 202436.4737.0236.1336.5736.571,808,000
12 Feb 202436.7737.6736.7037.3337.331,781,200
09 Feb 202436.4737.2536.3437.1937.192,244,200
08 Feb 202435.7436.5435.3236.5136.512,120,100
07 Feb 202436.0136.2135.5435.6035.601,892,600
06 Feb 202435.2436.4535.1535.9935.992,352,600
05 Feb 202435.5435.8235.1035.2835.281,904,400
02 Feb 202436.0336.5935.9736.1336.131,884,200
01 Feb 202436.1136.4235.3136.2636.261,613,300
31 Jan 202436.5636.6935.7235.8335.832,165,600
30 Jan 202436.7437.2436.6936.6936.691,616,200
29 Jan 202436.8037.2536.1337.2237.222,484,500
26 Jan 202437.1337.3236.6436.7736.772,692,200
25 Jan 202436.8037.9636.2837.4237.425,021,700
24 Jan 202436.2536.3935.6035.8235.822,685,700
23 Jan 202435.9836.6635.6335.8335.832,775,200
22 Jan 202435.2735.5534.7834.8334.832,065,400
19 Jan 202434.9735.0034.1834.8434.841,858,100
18 Jan 202433.7434.9733.5034.9634.962,855,400
17 Jan 202433.9634.3533.2433.6133.612,471,800
16 Jan 202434.8034.8533.7734.4234.424,061,300
12 Jan 202436.0436.2434.4035.1735.174,429,500
11 Jan 202436.9937.2536.4136.9936.992,211,100
10 Jan 202437.1037.2736.7437.0637.062,913,000
09 Jan 202438.2538.6137.3237.3737.374,444,900
08 Jan 202436.0938.1035.5837.8737.878,180,800
05 Jan 202436.5938.1636.4737.9537.952,548,800
04 Jan 202436.6837.2536.5636.8136.811,919,400
03 Jan 202437.4437.7736.3036.4236.422,376,400
02 Jan 202438.6939.2038.2638.3438.342,130,200
29 Dec 202339.6039.8438.9839.0739.072,093,800
28 Dec 202339.3339.9639.2039.9239.921,914,400
27 Dec 202340.0240.2639.6439.6739.671,967,400
26 Dec 202340.5041.2240.1540.1640.162,698,600
22 Dec 202340.5041.1340.4540.6840.682,276,500
21 Dec 202340.6741.0640.4140.5940.592,966,500
20 Dec 202340.0041.1039.8040.0940.093,427,400
19 Dec 202339.5040.5939.2940.2040.204,155,800
18 Dec 202338.4539.5238.0139.2739.273,542,000
15 Dec 202338.9439.2538.4338.9538.9533,770,200
14 Dec 202339.2039.3238.3539.1639.164,972,800
13 Dec 202336.9038.6536.2238.6338.634,664,900
12 Dec 202336.0037.7235.7337.3137.314,305,000
11 Dec 202335.6536.0635.0035.7535.753,467,700
08 Dec 202335.9636.0835.4235.6135.614,249,900
07 Dec 202336.0036.3235.0335.9735.976,061,800
06 Dec 202336.0037.2435.6135.6735.676,042,800
05 Dec 202334.3035.9134.2935.5735.579,842,500
04 Dec 202333.6734.2832.0034.0834.0822,669,400
01 Dec 202337.9339.8537.9039.7339.732,605,000
30 Nov 202337.7937.9837.2337.8137.811,999,600
29 Nov 202337.2237.7437.1837.5437.542,017,300
28 Nov 202336.7036.9636.3136.8536.851,172,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...