Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202353.0053.9652.8053.6553.65542,151
02 Feb 202352.1053.8751.9653.5853.581,790,900
01 Feb 202350.9552.1150.5851.8451.841,478,900
31 Jan 202350.3351.3550.0851.3451.341,371,700
30 Jan 202350.5851.5850.0350.1650.161,112,400
27 Jan 202350.7651.5050.5051.0251.022,094,600
26 Jan 202351.2251.8149.8851.3251.323,012,100
25 Jan 202349.5051.1049.4151.0551.052,365,400
24 Jan 202349.8050.7245.0649.7349.731,183,400
23 Jan 202350.0050.3849.6650.1050.10961,500
20 Jan 202349.7350.2349.3349.8249.821,161,900
19 Jan 202348.6649.5248.0849.4049.401,301,000
18 Jan 202351.2751.4649.2949.3149.311,747,800
17 Jan 202350.2250.5449.8750.3050.301,425,100
13 Jan 202348.1150.3348.0550.2950.292,464,800
12 Jan 202348.4649.4747.9849.4049.401,592,400
11 Jan 202347.1248.0547.0047.7047.701,246,800
10 Jan 202345.4947.3745.4447.3047.301,348,700
09 Jan 202345.5046.1845.3645.7245.721,217,500
06 Jan 202344.0645.3743.8745.2845.281,238,200
05 Jan 202343.8744.3343.6144.1144.111,157,500
04 Jan 202342.5944.6342.4444.3044.301,414,600
03 Jan 202343.5243.7241.7742.1642.161,512,000
30 Dec 202242.4243.0542.3742.9442.94967,600
29 Dec 202241.4942.8241.4142.8142.811,374,500
28 Dec 202242.0442.5841.2941.3041.301,681,800
27 Dec 202242.8743.0241.8842.2642.261,878,300
23 Dec 202242.8643.4642.6143.3143.31970,300
22 Dec 202243.4143.6342.1142.8842.881,141,400
21 Dec 202243.6744.3043.5043.8643.861,127,300
20 Dec 202242.8943.5542.8443.0743.071,135,700
19 Dec 202244.2344.5942.8842.9042.901,456,900
16 Dec 202243.4144.5143.2744.2244.223,204,700
15 Dec 202245.1245.2943.5643.7343.731,822,600
14 Dec 202245.8146.4445.1345.7445.741,540,000
13 Dec 202247.2047.5044.4345.2845.282,195,800
12 Dec 202244.5945.7644.3845.7545.751,094,900
09 Dec 202243.7644.6843.7244.5644.561,201,300
08 Dec 202244.6745.0443.7144.0644.061,217,700
07 Dec 202245.8945.9044.2644.2844.28948,400
06 Dec 202246.8347.2945.6846.3046.301,292,000
05 Dec 202246.9047.4546.5446.7146.711,049,300
02 Dec 202246.8346.9046.5046.7046.701,020,800
01 Dec 202247.5847.9947.3247.4147.41878,700
30 Nov 202246.6047.4546.0647.4447.441,005,700
29 Nov 202245.9446.7245.8246.6346.631,390,500
28 Nov 202246.4746.7345.6945.7845.781,201,800
25 Nov 202246.2547.2246.2546.9046.90484,300
23 Nov 202246.0046.6345.9046.3446.34941,600
22 Nov 202246.2946.5845.7445.9645.96953,800
21 Nov 202246.5147.2146.1446.3046.301,110,600
18 Nov 202246.8547.4745.9546.6846.681,057,000
17 Nov 202244.8845.8844.6845.8845.88715,300
16 Nov 202246.4046.4045.4945.6845.68991,800
15 Nov 202246.9247.6746.4246.8546.851,483,700
14 Nov 202246.6647.5746.2146.2746.271,119,500
11 Nov 202247.2147.6046.6047.2547.251,298,300
10 Nov 202245.6647.1445.4446.9446.941,795,500
09 Nov 202244.6645.1344.1344.2444.241,021,000
08 Nov 202245.0645.4844.6945.1245.121,093,500
07 Nov 202245.4045.5044.1345.0445.041,128,700
04 Nov 202244.7045.4044.0444.8644.861,214,000
03 Nov 202242.8844.1642.3443.8443.841,360,400
02 Nov 202244.0945.0743.5443.5643.562,197,900
01 Nov 202245.0545.2044.4044.5244.521,168,500
31 Oct 202244.3144.7843.7944.4644.461,288,700
28 Oct 202243.3244.4443.1244.4344.431,228,600
27 Oct 202243.5744.2043.2443.2743.271,375,700
26 Oct 202243.4344.2042.7842.8642.861,548,200
25 Oct 202242.2343.8142.0943.4143.411,748,800
24 Oct 202241.4242.7840.9442.5842.582,010,600
21 Oct 202239.7141.3739.4641.0141.012,551,300
20 Oct 202241.3941.6339.4639.8839.884,302,100
19 Oct 202243.0643.0641.5141.8541.853,404,500
18 Oct 202242.4142.8641.8942.3442.341,603,500
17 Oct 202242.9643.0041.5041.5341.531,542,500
14 Oct 202242.8643.0941.6941.8341.831,221,500
13 Oct 202240.8342.6240.1441.9041.901,480,200
12 Oct 202240.3441.5539.8741.2141.211,241,000
11 Oct 202242.4142.5039.8740.7440.741,510,500
10 Oct 202241.6841.9140.8941.1841.18862,500
07 Oct 202241.9242.0440.8941.4941.49831,000
06 Oct 202242.3642.9441.8642.4642.461,031,500
05 Oct 202241.7642.9441.4942.6642.661,149,700
04 Oct 202241.3842.6841.2342.6542.651,586,400
03 Oct 202239.3540.2038.7239.9139.911,380,300
30 Sept 202238.8339.8038.8339.1539.151,409,300
29 Sept 202239.5339.7038.7139.1439.141,375,300
28 Sept 202239.0040.5938.6540.3540.351,701,800
27 Sept 202239.5640.0638.4439.0539.051,839,400
26 Sept 202240.4940.9838.7538.8138.812,577,700
23 Sept 202241.1541.3440.1040.7840.781,672,000
22 Sept 202243.4043.4041.3441.8841.881,848,800
21 Sept 202244.9345.0543.4743.4943.491,748,400
20 Sept 202245.5545.9044.7945.3345.331,002,600
19 Sept 202244.1546.0944.1045.7845.781,659,400
16 Sept 202245.4645.4644.2444.3844.382,120,400
15 Sept 202245.8846.9145.8046.2646.261,776,200
14 Sept 202244.7346.0244.1245.9645.961,282,100
13 Sept 202245.3246.0244.7444.9444.941,392,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...