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

39.44

+0.45

(+1.17%)

As of 11:07AM EDT. Market open.

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	39.07	39.53	39.06	39.44	39.44	283,596
27 Mar 2023	38.69	39.20	38.22	38.99	38.99	1,619,600
24 Mar 2023	38.00	38.22	37.20	38.13	38.13	2,589,400
23 Mar 2023	39.64	40.03	38.15	38.50	38.50	1,549,000
22 Mar 2023	40.60	40.95	39.35	39.40	39.40	1,827,800
21 Mar 2023	40.00	40.67	39.91	40.56	40.56	1,835,600
20 Mar 2023	39.33	39.90	39.07	39.27	39.27	1,878,700
17 Mar 2023	40.24	40.32	39.05	39.29	39.29	2,577,500
16 Mar 2023	40.03	40.69	39.70	40.48	40.48	2,038,800
15 Mar 2023	41.02	41.36	39.97	40.38	40.38	2,807,100
14 Mar 2023	45.09	45.35	41.77	42.26	42.26	3,293,200
13 Mar 2023	45.02	45.20	43.69	44.08	44.08	2,229,700
10 Mar 2023	48.53	48.78	45.68	46.10	46.10	2,668,900
09 Mar 2023	49.11	49.75	47.17	47.52	47.52	1,329,600
08 Mar 2023	48.72	49.25	48.38	49.21	49.21	1,212,400
07 Mar 2023	48.08	49.39	47.92	48.51	48.51	1,480,900
06 Mar 2023	48.55	49.18	47.87	47.90	47.90	1,479,600
03 Mar 2023	48.52	48.64	47.85	48.44	48.44	1,471,700
02 Mar 2023	47.78	48.19	47.32	47.98	47.98	981,900
01 Mar 2023	47.73	48.48	47.43	48.22	48.22	1,236,000
28 Feb 2023	47.83	48.24	47.55	47.83	47.83	1,585,800
27 Feb 2023	47.94	48.37	47.72	47.92	47.92	1,420,500
24 Feb 2023	46.92	47.32	46.27	47.30	47.30	1,302,300
23 Feb 2023	48.14	48.44	47.37	47.71	47.71	763,400
22 Feb 2023	47.71	48.29	47.23	47.52	47.52	992,700
21 Feb 2023	48.50	48.74	47.41	47.78	47.78	1,081,500
17 Feb 2023	49.09	49.50	48.64	49.09	49.09	859,500
16 Feb 2023	49.53	49.76	49.07	49.12	49.12	934,800
15 Feb 2023	50.02	50.48	49.90	50.27	50.27	835,600
14 Feb 2023	50.03	50.89	49.67	50.58	50.58	974,800
13 Feb 2023	49.65	50.45	49.39	50.16	50.16	782,000
10 Feb 2023	50.00	50.07	49.23	49.58	49.58	926,300
09 Feb 2023	51.90	52.04	50.52	50.76	50.76	887,100
08 Feb 2023	51.68	52.02	51.17	51.49	51.49	1,004,700
07 Feb 2023	52.20	52.43	50.74	51.80	51.80	1,187,600
06 Feb 2023	52.84	53.04	52.02	52.43	52.43	1,233,400
03 Feb 2023	53.00	53.96	52.80	53.47	53.47	1,421,300
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	49.64	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	2,466,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,219.40+75.60(+1.06%)

AUD/USD0.6700+0.0048(+0.73%)

ASX 2007,034.10+72.10(+1.04%)

OIL73.10+0.29(+0.40%)

GOLD1,969.70+15.90(+0.81%)

Bitcoin AUD40,276.74+343.73(+0.86%)

Get our best money-saving hacks and pro tips now

Alaska Air Group, Inc. (ALK)

ALL ORDS
7,219.40
+75.60(+1.06%)

AUD/USD
0.6700
+0.0048(+0.73%)

ASX 200
7,034.10
+72.10(+1.04%)

OIL
73.10
+0.29(+0.40%)

GOLD
1,969.70
+15.90(+0.81%)

Bitcoin AUD
40,276.74
+343.73(+0.86%)