Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.48

-0.20

(-0.47%)

At close: 04:00PM EDT

42.37

-0.11

(-0.26%)

After hours:

07:56PM EDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	43.36	43.93	41.72	42.48	42.48	3,472,900
03 Oct 2024	44.03	44.18	42.42	42.68	42.68	2,470,000
02 Oct 2024	44.71	44.77	43.93	44.17	44.17	1,457,200
01 Oct 2024	45.06	45.19	44.25	45.11	45.11	2,404,300
30 Sept 2024	44.28	45.57	44.14	45.21	45.21	2,585,300
27 Sept 2024	44.69	45.21	44.46	45.00	45.00	3,552,000
26 Sept 2024	43.29	44.50	43.29	44.45	44.45	3,544,300
25 Sept 2024	42.04	42.81	41.63	42.45	42.45	2,899,800
24 Sept 2024	42.16	42.45	41.14	41.62	41.62	3,213,100
23 Sept 2024	40.01	42.02	39.92	41.69	41.69	2,914,700
20 Sept 2024	39.32	40.06	39.10	40.02	40.02	3,347,400
19 Sept 2024	40.63	40.91	39.38	39.56	39.56	2,475,700
18 Sept 2024	41.08	41.12	39.64	39.76	39.76	3,442,600
17 Sept 2024	41.96	42.28	40.79	40.98	40.98	2,986,800
16 Sept 2024	41.68	41.76	41.07	41.34	41.34	1,693,000
13 Sept 2024	40.99	42.05	40.62	41.64	41.64	3,824,600
12 Sept 2024	40.94	40.94	38.97	39.95	39.95	3,700,900
11 Sept 2024	39.80	39.83	38.99	39.49	39.49	1,613,300
10 Sept 2024	39.98	40.00	39.15	39.80	39.80	2,338,200
09 Sept 2024	38.07	39.84	37.84	39.80	39.80	3,291,200
06 Sept 2024	37.68	38.26	37.00	37.59	37.59	1,761,100
05 Sept 2024	36.44	39.24	36.44	37.82	37.82	4,269,800
04 Sept 2024	35.78	36.59	35.77	36.12	36.12	1,494,100
03 Sept 2024	35.85	36.55	35.76	35.90	35.90	1,969,100
30 Aug 2024	35.94	36.28	35.85	36.11	36.11	1,956,700
29 Aug 2024	35.91	36.18	35.67	35.80	35.80	1,722,700
28 Aug 2024	35.83	36.10	35.39	35.75	35.75	2,138,500
27 Aug 2024	35.43	36.02	35.07	35.78	35.78	2,481,100
26 Aug 2024	35.86	36.11	35.27	35.28	35.28	2,583,400
23 Aug 2024	34.71	35.86	34.60	35.72	35.72	2,164,300
22 Aug 2024	34.91	35.00	34.44	34.53	34.53	2,066,100
21 Aug 2024	35.18	35.29	34.84	34.99	34.99	2,219,400
20 Aug 2024	35.00	35.24	34.65	34.97	34.97	3,991,400
19 Aug 2024	35.05	35.14	34.82	34.96	34.96	1,687,000
16 Aug 2024	35.13	35.46	34.76	34.78	34.78	2,506,500
15 Aug 2024	35.51	35.91	35.05	35.30	35.30	2,981,500
14 Aug 2024	35.63	35.77	34.70	34.77	34.77	1,773,100
13 Aug 2024	34.75	35.62	34.60	35.49	35.49	2,271,600
12 Aug 2024	34.62	34.98	34.48	34.59	34.59	1,721,900
09 Aug 2024	34.62	34.90	34.43	34.68	34.68	1,753,300
08 Aug 2024	33.74	34.60	33.74	34.56	34.56	1,446,000
07 Aug 2024	34.18	34.40	33.41	33.50	33.50	1,622,500
06 Aug 2024	33.22	34.08	32.62	33.60	33.60	2,883,100
05 Aug 2024	32.75	33.60	32.67	32.92	32.92	2,560,000
02 Aug 2024	35.39	35.56	34.48	34.53	34.53	2,056,400
01 Aug 2024	37.74	38.00	36.01	36.34	36.34	1,953,800
31 July 2024	38.58	38.75	37.47	37.53	37.53	2,662,700
30 July 2024	39.02	39.59	38.48	38.53	38.53	2,100,100
29 July 2024	39.58	39.64	38.66	38.77	38.77	1,586,000
26 July 2024	39.19	39.64	38.61	39.46	39.46	1,640,000
25 July 2024	37.76	39.11	37.74	38.68	38.68	1,929,700
24 July 2024	38.07	38.82	37.76	37.84	37.84	1,739,800
23 July 2024	39.11	39.27	37.93	38.06	38.06	3,856,800
22 July 2024	37.49	38.88	37.27	38.73	38.73	2,292,500
19 July 2024	36.98	38.18	36.58	37.93	37.93	3,102,500
18 July 2024	38.48	39.05	36.68	37.25	37.25	5,556,700
17 July 2024	39.90	40.54	39.73	40.03	40.03	2,462,100
16 July 2024	38.57	40.65	38.51	40.50	40.50	2,127,700
15 July 2024	38.51	38.85	38.05	38.45	38.45	2,177,900
12 July 2024	38.00	38.45	37.61	38.41	38.41	2,325,700
11 July 2024	35.74	37.94	35.31	37.91	37.91	2,620,900
10 July 2024	37.94	38.01	36.98	37.07	37.07	2,494,500
09 July 2024	37.93	38.09	37.26	37.39	37.39	2,944,800
08 July 2024	38.62	38.91	38.14	38.17	38.17	1,396,900
05 July 2024	39.70	39.78	38.30	38.33	38.33	2,395,800
03 July 2024	40.00	40.29	39.55	40.29	40.29	980,700
02 July 2024	40.06	40.20	39.38	39.73	39.73	1,898,300
01 July 2024	40.57	40.62	39.45	40.09	40.09	1,549,500
28 June 2024	41.00	41.06	40.11	40.40	40.40	2,180,000
27 June 2024	40.47	41.02	40.47	40.76	40.76	1,548,300
26 June 2024	40.17	40.92	39.68	40.68	40.68	1,541,100
25 June 2024	41.84	41.86	40.76	40.82	40.82	1,332,100
24 June 2024	41.45	41.98	41.19	41.81	41.81	1,275,000
21 June 2024	41.33	41.34	40.73	41.18	41.18	2,201,700
20 June 2024	41.27	41.92	41.12	41.34	41.34	1,272,300
18 June 2024	41.24	41.58	40.65	41.51	41.51	1,486,900
17 June 2024	40.08	41.25	39.92	41.15	41.15	1,524,900
14 June 2024	40.33	40.48	39.21	40.33	40.33	1,969,700
13 June 2024	41.42	41.42	40.44	41.01	41.01	1,744,700
12 June 2024	40.65	42.03	40.65	41.51	41.51	1,649,100
11 June 2024	41.12	41.12	40.09	40.24	40.24	1,024,300
10 June 2024	40.46	41.38	40.01	41.35	41.35	2,701,300
07 June 2024	40.56	40.92	40.50	40.74	40.74	2,090,000
06 June 2024	41.45	42.02	40.91	40.98	40.98	1,204,700
05 June 2024	41.85	41.96	41.33	41.45	41.45	1,369,000
04 June 2024	41.65	42.45	41.56	41.76	41.76	1,805,700
03 June 2024	42.58	42.86	41.78	41.93	41.93	1,644,000
31 May 2024	41.56	42.10	41.37	42.02	42.02	1,891,100
30 May 2024	40.74	41.34	40.53	41.18	41.18	1,589,800
29 May 2024	40.61	41.33	39.20	40.65	40.65	2,842,100
28 May 2024	42.53	42.60	41.52	41.74	41.74	1,322,100
24 May 2024	42.62	42.89	42.30	42.70	42.70	1,018,300
23 May 2024	43.82	43.82	41.94	42.35	42.35	1,581,300
22 May 2024	43.71	44.27	43.37	43.60	43.60	1,133,100
21 May 2024	43.75	44.01	43.59	43.75	43.75	1,216,700
20 May 2024	43.22	44.13	43.22	43.89	43.89	1,392,800
17 May 2024	43.68	44.18	43.21	43.29	43.29	1,686,900
16 May 2024	43.60	43.75	43.02	43.28	43.28	1,167,300
15 May 2024	43.91	44.01	43.29	43.48	43.48	1,155,300
14 May 2024	44.00	44.42	43.59	43.78	43.78	1,209,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD90,775.29-280.33(-0.31%)

Alaska Air Group, Inc. (ALK)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
90,775.29
-280.33(-0.31%)