Australia markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.00-0.39 (-1.04%)
At close: 04:00PM EST
37.38 +0.38 (+1.03%)
Pre-market: 04:33AM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Nov 202336.8337.2236.6836.8436.841,714,200
24 Nov 202337.0637.3036.8237.2037.20568,500
22 Nov 202337.4937.9836.7436.9336.931,426,800
21 Nov 202336.9937.0436.3136.6636.661,407,500
20 Nov 202336.6537.5336.4537.3137.311,885,600
17 Nov 202336.6336.9536.2236.7636.762,395,700
16 Nov 202336.9237.3736.0936.2036.202,259,800
15 Nov 202336.3337.7836.3237.0137.013,075,900
14 Nov 202335.2836.2835.0236.0936.092,868,500
13 Nov 202334.0034.6733.7334.3534.351,963,400
10 Nov 202333.5334.4033.4034.2634.262,980,200
09 Nov 202334.2034.3033.1133.5033.502,793,300
08 Nov 202333.3634.1833.3533.9233.922,587,900
07 Nov 202333.0233.3632.6733.1633.161,702,100
06 Nov 202333.5833.7432.5132.8432.841,885,500
03 Nov 202332.9133.8132.8333.5633.563,086,500
02 Nov 202331.5532.1531.4432.1232.122,332,600
01 Nov 202331.6231.6730.7531.0831.082,342,500
31 Oct 202331.7131.8031.0931.6331.632,360,100
30 Oct 202331.5631.8131.2531.8031.802,265,700
27 Oct 202331.9531.9531.0331.2531.252,099,100
26 Oct 202331.6132.2231.1631.7731.773,191,300
25 Oct 202331.7131.9731.4831.6231.621,839,200
24 Oct 202332.5932.7431.6331.8631.863,045,000
23 Oct 202332.1033.4031.9132.5632.564,202,200
20 Oct 202332.0832.4431.8632.0232.023,180,200
19 Oct 202333.1033.1031.7332.1632.164,917,000
18 Oct 202333.9233.9532.6032.6632.664,500,800
17 Oct 202334.2534.7934.1834.4534.451,819,100
16 Oct 202333.3334.3933.1634.3034.302,449,100
13 Oct 202333.2933.4632.8233.0733.072,154,400
12 Oct 202334.8434.8433.2833.6433.642,399,000
11 Oct 202335.0035.4834.1934.5534.551,590,400
10 Oct 202334.8935.4334.6234.9334.931,578,700
09 Oct 202334.1534.6333.3134.4534.452,995,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...