Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

52.02

-1.79

(-3.33%)

At close: 04:00PM EST

52.19

+0.17

(+0.33%)

After hours:

07:58PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	53.49	53.76	51.82	52.02	52.02	2,105,100
20 Jan 2022	54.60	55.67	53.68	53.81	53.81	1,646,700
19 Jan 2022	55.13	55.70	54.30	54.37	54.37	1,587,500
18 Jan 2022	55.03	56.15	54.82	54.98	54.98	1,335,400
14 Jan 2022	55.88	56.34	54.95	55.79	55.79	1,552,400
13 Jan 2022	55.50	57.60	55.20	56.55	56.55	1,901,000
12 Jan 2022	55.61	56.18	55.02	55.15	55.15	1,207,600
11 Jan 2022	55.00	56.20	54.93	55.99	55.99	1,222,200
10 Jan 2022	56.25	56.56	54.52	55.10	55.10	2,206,300
07 Jan 2022	55.07	56.68	54.73	55.86	55.86	1,831,000
06 Jan 2022	55.69	55.99	54.17	54.46	54.46	1,593,400
05 Jan 2022	55.82	56.33	54.71	54.77	54.77	1,914,900
04 Jan 2022	55.19	55.61	54.33	55.45	55.45	2,613,800
03 Jan 2022	52.86	54.63	52.83	54.07	54.07	1,942,000
31 Dec 2021	51.93	52.44	51.62	52.10	52.10	1,273,400
30 Dec 2021	51.88	52.92	51.80	51.94	51.94	1,667,400
29 Dec 2021	52.41	52.51	51.84	52.14	52.14	1,429,400
28 Dec 2021	52.10	53.40	51.98	52.90	52.90	1,292,300
27 Dec 2021	51.83	52.97	51.44	52.62	52.62	1,471,900
23 Dec 2021	53.00	53.29	52.40	53.02	53.02	1,996,000
22 Dec 2021	52.24	52.72	51.57	52.19	52.19	1,605,000
21 Dec 2021	50.00	52.28	49.88	52.07	52.07	2,166,200
20 Dec 2021	48.99	50.20	48.27	49.34	49.34	1,870,100
17 Dec 2021	49.37	50.98	48.71	50.03	50.03	3,779,800
16 Dec 2021	50.81	51.14	49.04	49.22	49.22	1,728,700
15 Dec 2021	50.20	50.43	48.78	50.27	50.27	1,837,400
14 Dec 2021	50.20	51.69	50.01	50.14	50.14	1,555,000
13 Dec 2021	50.82	50.94	49.68	50.30	50.30	1,627,900
10 Dec 2021	51.44	52.06	50.72	51.67	51.67	2,007,000
09 Dec 2021	50.72	51.78	49.85	51.42	51.42	2,309,200
08 Dec 2021	50.77	52.90	50.61	51.43	51.43	2,171,100
07 Dec 2021	51.26	51.85	49.92	50.35	50.35	1,873,800
06 Dec 2021	49.51	52.27	49.47	50.62	50.62	2,716,100
03 Dec 2021	49.31	49.72	47.73	48.57	48.57	1,681,400
02 Dec 2021	47.00	49.85	46.80	49.52	49.52	2,210,000
01 Dec 2021	49.96	50.22	46.26	46.29	46.29	2,593,900
30 Nov 2021	48.50	49.13	47.56	48.57	48.57	2,259,100
29 Nov 2021	50.19	50.98	48.76	49.45	49.45	2,660,100
26 Nov 2021	50.00	50.07	47.38	49.45	49.45	3,092,200
24 Nov 2021	52.24	53.65	51.96	52.91	52.91	1,524,700
23 Nov 2021	53.68	54.09	52.47	52.73	52.73	1,219,400
22 Nov 2021	53.23	53.88	52.48	53.08	53.08	1,918,400
19 Nov 2021	51.90	52.84	50.98	52.74	52.74	3,461,100
18 Nov 2021	53.64	53.75	52.04	52.54	52.54	1,805,500
17 Nov 2021	53.70	54.06	52.95	53.54	53.54	1,288,700
16 Nov 2021	55.44	55.55	53.56	53.89	53.89	2,343,900
15 Nov 2021	56.05	56.40	55.38	55.67	55.67	1,222,800
12 Nov 2021	56.82	57.13	55.05	55.65	55.65	2,387,300
11 Nov 2021	57.52	57.72	56.74	56.81	56.81	807,000
10 Nov 2021	58.19	58.82	57.26	57.54	57.54	1,321,700
09 Nov 2021	58.82	59.20	57.96	58.83	58.83	1,510,300
08 Nov 2021	59.68	60.12	58.64	58.88	58.88	1,935,900
05 Nov 2021	58.55	59.73	58.13	59.35	59.35	2,459,000
04 Nov 2021	56.17	56.40	55.26	55.73	55.73	1,215,000
03 Nov 2021	54.16	55.99	53.96	55.93	55.93	1,690,700
02 Nov 2021	54.51	54.62	53.61	54.45	54.45	1,400,700
01 Nov 2021	53.02	54.74	52.60	54.71	54.71	1,755,200
29 Oct 2021	52.91	53.50	52.20	52.80	52.80	1,681,700
28 Oct 2021	52.79	53.44	52.62	52.86	52.86	1,527,900
27 Oct 2021	54.37	54.47	52.69	52.71	52.71	1,550,300
26 Oct 2021	54.81	55.30	54.04	54.27	54.27	1,588,300
25 Oct 2021	53.70	54.63	53.40	53.94	53.94	1,842,600
22 Oct 2021	55.24	55.66	53.64	53.81	53.81	3,087,100
21 Oct 2021	57.48	58.00	55.89	56.20	56.20	2,741,800
20 Oct 2021	57.01	57.86	56.23	57.25	57.25	2,070,400
19 Oct 2021	57.57	57.62	56.44	56.94	56.94	1,720,600
18 Oct 2021	57.17	57.96	56.70	57.42	57.42	1,257,800
15 Oct 2021	58.94	59.12	57.68	57.77	57.77	1,932,900
14 Oct 2021	57.52	58.01	56.93	57.52	57.52	1,243,900
13 Oct 2021	58.04	58.04	56.43	57.04	57.04	2,183,600
12 Oct 2021	58.17	58.89	57.63	58.43	58.43	1,783,500
11 Oct 2021	59.21	60.02	58.33	58.46	58.46	1,550,700
08 Oct 2021	60.49	60.73	59.45	59.80	59.80	899,700
07 Oct 2021	61.73	61.87	60.21	60.24	60.24	1,522,500
06 Oct 2021	59.90	61.08	59.51	61.05	61.05	1,639,100
05 Oct 2021	62.19	62.91	61.20	61.60	61.60	1,705,300
04 Oct 2021	62.77	63.76	61.97	62.09	62.09	1,858,100
01 Oct 2021	60.53	62.68	59.82	62.20	62.20	2,619,700
30 Sept 2021	60.18	60.18	58.16	58.60	58.60	2,020,300
29 Sept 2021	61.50	61.71	60.36	60.45	60.45	1,795,600
28 Sept 2021	61.27	62.37	61.01	61.22	61.22	1,729,100
27 Sept 2021	61.64	62.85	61.17	61.25	61.25	1,880,700
24 Sept 2021	59.86	61.39	59.70	60.79	60.79	2,053,500
23 Sept 2021	57.94	60.26	57.80	59.80	59.80	2,608,100
22 Sept 2021	56.57	58.08	56.57	57.45	57.45	1,909,900
21 Sept 2021	57.41	58.04	55.90	56.11	56.11	1,565,300
20 Sept 2021	56.40	57.43	55.73	56.96	56.96	2,284,900
17 Sept 2021	57.16	58.04	56.22	56.92	56.92	2,370,900
16 Sept 2021	56.85	57.60	56.72	57.02	57.02	1,378,800
15 Sept 2021	56.20	56.51	55.45	56.34	56.34	1,565,400
14 Sept 2021	56.76	57.13	55.95	56.30	56.30	1,082,900
13 Sept 2021	56.73	57.65	55.43	57.16	57.16	1,363,900
10 Sept 2021	58.36	58.41	56.02	56.09	56.09	2,097,100
09 Sept 2021	56.13	59.24	55.84	58.20	58.20	2,208,300
08 Sept 2021	57.27	58.10	56.15	56.39	56.39	1,357,300
07 Sept 2021	56.25	57.42	56.12	57.14	57.14	1,255,200
03 Sept 2021	57.64	58.56	56.85	57.11	57.11	1,394,900
02 Sept 2021	57.45	58.29	56.79	57.84	57.84	1,148,800
01 Sept 2021	57.78	57.87	56.61	57.23	57.23	1,175,200
31 Aug 2021	56.60	57.71	56.36	57.34	57.34	1,413,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7187-0.0041(-0.56%)

OIL84.83-0.72(-0.84%)

GOLD1,836.10-6.50(-0.35%)

BTC-AUD48,898.01-1,909.50(-3.76%)

Alaska Air Group, Inc. (ALK)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7187
-0.0041(-0.56%)

OIL
84.83
-0.72(-0.84%)

GOLD
1,836.10
-6.50(-0.35%)

BTC-AUD
48,898.01
-1,909.50(-3.76%)