Get our best money-saving hacks and pro tips now

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

53.65

+0.07

(+0.13%)

As of 01:06PM EST. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	53.00	53.96	52.80	53.65	53.65	542,151
02 Feb 2023	52.10	53.87	51.96	53.58	53.58	1,790,900
01 Feb 2023	50.95	52.11	50.58	51.84	51.84	1,478,900
31 Jan 2023	50.33	51.35	50.08	51.34	51.34	1,371,700
30 Jan 2023	50.58	51.58	50.03	50.16	50.16	1,112,400
27 Jan 2023	50.76	51.50	50.50	51.02	51.02	2,094,600
26 Jan 2023	51.22	51.81	49.88	51.32	51.32	3,012,100
25 Jan 2023	49.50	51.10	49.41	51.05	51.05	2,365,400
24 Jan 2023	49.80	50.72	45.06	49.73	49.73	1,183,400
23 Jan 2023	50.00	50.38	49.66	50.10	50.10	961,500
20 Jan 2023	49.73	50.23	49.33	49.82	49.82	1,161,900
19 Jan 2023	48.66	49.52	48.08	49.40	49.40	1,301,000
18 Jan 2023	51.27	51.46	49.29	49.31	49.31	1,747,800
17 Jan 2023	50.22	50.54	49.87	50.30	50.30	1,425,100
13 Jan 2023	48.11	50.33	48.05	50.29	50.29	2,464,800
12 Jan 2023	48.46	49.47	47.98	49.40	49.40	1,592,400
11 Jan 2023	47.12	48.05	47.00	47.70	47.70	1,246,800
10 Jan 2023	45.49	47.37	45.44	47.30	47.30	1,348,700
09 Jan 2023	45.50	46.18	45.36	45.72	45.72	1,217,500
06 Jan 2023	44.06	45.37	43.87	45.28	45.28	1,238,200
05 Jan 2023	43.87	44.33	43.61	44.11	44.11	1,157,500
04 Jan 2023	42.59	44.63	42.44	44.30	44.30	1,414,600
03 Jan 2023	43.52	43.72	41.77	42.16	42.16	1,512,000
30 Dec 2022	42.42	43.05	42.37	42.94	42.94	967,600
29 Dec 2022	41.49	42.82	41.41	42.81	42.81	1,374,500
28 Dec 2022	42.04	42.58	41.29	41.30	41.30	1,681,800
27 Dec 2022	42.87	43.02	41.88	42.26	42.26	1,878,300
23 Dec 2022	42.86	43.46	42.61	43.31	43.31	970,300
22 Dec 2022	43.41	43.63	42.11	42.88	42.88	1,141,400
21 Dec 2022	43.67	44.30	43.50	43.86	43.86	1,127,300
20 Dec 2022	42.89	43.55	42.84	43.07	43.07	1,135,700
19 Dec 2022	44.23	44.59	42.88	42.90	42.90	1,456,900
16 Dec 2022	43.41	44.51	43.27	44.22	44.22	3,204,700
15 Dec 2022	45.12	45.29	43.56	43.73	43.73	1,822,600
14 Dec 2022	45.81	46.44	45.13	45.74	45.74	1,540,000
13 Dec 2022	47.20	47.50	44.43	45.28	45.28	2,195,800
12 Dec 2022	44.59	45.76	44.38	45.75	45.75	1,094,900
09 Dec 2022	43.76	44.68	43.72	44.56	44.56	1,201,300
08 Dec 2022	44.67	45.04	43.71	44.06	44.06	1,217,700
07 Dec 2022	45.89	45.90	44.26	44.28	44.28	948,400
06 Dec 2022	46.83	47.29	45.68	46.30	46.30	1,292,000
05 Dec 2022	46.90	47.45	46.54	46.71	46.71	1,049,300
02 Dec 2022	46.83	46.90	46.50	46.70	46.70	1,020,800
01 Dec 2022	47.58	47.99	47.32	47.41	47.41	878,700
30 Nov 2022	46.60	47.45	46.06	47.44	47.44	1,005,700
29 Nov 2022	45.94	46.72	45.82	46.63	46.63	1,390,500
28 Nov 2022	46.47	46.73	45.69	45.78	45.78	1,201,800
25 Nov 2022	46.25	47.22	46.25	46.90	46.90	484,300
23 Nov 2022	46.00	46.63	45.90	46.34	46.34	941,600
22 Nov 2022	46.29	46.58	45.74	45.96	45.96	953,800
21 Nov 2022	46.51	47.21	46.14	46.30	46.30	1,110,600
18 Nov 2022	46.85	47.47	45.95	46.68	46.68	1,057,000
17 Nov 2022	44.88	45.88	44.68	45.88	45.88	715,300
16 Nov 2022	46.40	46.40	45.49	45.68	45.68	991,800
15 Nov 2022	46.92	47.67	46.42	46.85	46.85	1,483,700
14 Nov 2022	46.66	47.57	46.21	46.27	46.27	1,119,500
11 Nov 2022	47.21	47.60	46.60	47.25	47.25	1,298,300
10 Nov 2022	45.66	47.14	45.44	46.94	46.94	1,795,500
09 Nov 2022	44.66	45.13	44.13	44.24	44.24	1,021,000
08 Nov 2022	45.06	45.48	44.69	45.12	45.12	1,093,500
07 Nov 2022	45.40	45.50	44.13	45.04	45.04	1,128,700
04 Nov 2022	44.70	45.40	44.04	44.86	44.86	1,214,000
03 Nov 2022	42.88	44.16	42.34	43.84	43.84	1,360,400
02 Nov 2022	44.09	45.07	43.54	43.56	43.56	2,197,900
01 Nov 2022	45.05	45.20	44.40	44.52	44.52	1,168,500
31 Oct 2022	44.31	44.78	43.79	44.46	44.46	1,288,700
28 Oct 2022	43.32	44.44	43.12	44.43	44.43	1,228,600
27 Oct 2022	43.57	44.20	43.24	43.27	43.27	1,375,700
26 Oct 2022	43.43	44.20	42.78	42.86	42.86	1,548,200
25 Oct 2022	42.23	43.81	42.09	43.41	43.41	1,748,800
24 Oct 2022	41.42	42.78	40.94	42.58	42.58	2,010,600
21 Oct 2022	39.71	41.37	39.46	41.01	41.01	2,551,300
20 Oct 2022	41.39	41.63	39.46	39.88	39.88	4,302,100
19 Oct 2022	43.06	43.06	41.51	41.85	41.85	3,404,500
18 Oct 2022	42.41	42.86	41.89	42.34	42.34	1,603,500
17 Oct 2022	42.96	43.00	41.50	41.53	41.53	1,542,500
14 Oct 2022	42.86	43.09	41.69	41.83	41.83	1,221,500
13 Oct 2022	40.83	42.62	40.14	41.90	41.90	1,480,200
12 Oct 2022	40.34	41.55	39.87	41.21	41.21	1,241,000
11 Oct 2022	42.41	42.50	39.87	40.74	40.74	1,510,500
10 Oct 2022	41.68	41.91	40.89	41.18	41.18	862,500
07 Oct 2022	41.92	42.04	40.89	41.49	41.49	831,000
06 Oct 2022	42.36	42.94	41.86	42.46	42.46	1,031,500
05 Oct 2022	41.76	42.94	41.49	42.66	42.66	1,149,700
04 Oct 2022	41.38	42.68	41.23	42.65	42.65	1,586,400
03 Oct 2022	39.35	40.20	38.72	39.91	39.91	1,380,300
30 Sept 2022	38.83	39.80	38.83	39.15	39.15	1,409,300
29 Sept 2022	39.53	39.70	38.71	39.14	39.14	1,375,300
28 Sept 2022	39.00	40.59	38.65	40.35	40.35	1,701,800
27 Sept 2022	39.56	40.06	38.44	39.05	39.05	1,839,400
26 Sept 2022	40.49	40.98	38.75	38.81	38.81	2,577,700
23 Sept 2022	41.15	41.34	40.10	40.78	40.78	1,672,000
22 Sept 2022	43.40	43.40	41.34	41.88	41.88	1,848,800
21 Sept 2022	44.93	45.05	43.47	43.49	43.49	1,748,400
20 Sept 2022	45.55	45.90	44.79	45.33	45.33	1,002,600
19 Sept 2022	44.15	46.09	44.10	45.78	45.78	1,659,400
16 Sept 2022	45.46	45.46	44.24	44.38	44.38	2,120,400
15 Sept 2022	45.88	46.91	45.80	46.26	46.26	1,776,200
14 Sept 2022	44.73	46.02	44.12	45.96	45.96	1,282,100
13 Sept 2022	45.32	46.02	44.74	44.94	44.94	1,392,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6943-0.0139(-1.96%)

OIL73.90-1.98(-2.61%)

GOLD1,876.90-53.90(-2.79%)

BTC-AUD33,905.48-744.69(-2.15%)

Get our best money-saving hacks and pro tips now

Alaska Air Group, Inc. (ALK)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6943
-0.0139(-1.96%)

OIL
73.90
-1.98(-2.61%)

GOLD
1,876.90
-53.90(-2.79%)

BTC-AUD
33,905.48
-744.69(-2.15%)