Australia markets close in 1 hour 56 minutes

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.44+0.81 (+1.74%)
At close: 04:00PM EST
47.44 0.00 (0.00%)
After hours: 07:34PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202246.6047.4546.0647.4447.44958,013
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
12 Sept 202246.9747.4146.4846.8246.821,229,200
09 Sept 202246.1546.6446.0746.5646.561,368,600
08 Sept 202245.2746.3245.0945.6945.691,563,300
07 Sept 202243.9946.1343.9946.0946.092,008,600
06 Sept 202244.0244.5343.4043.9043.901,552,200
02 Sept 202244.2644.6443.2843.6243.621,127,700
01 Sept 202243.1843.7142.2443.6943.691,487,100
31 Aug 202245.0845.1143.5143.5643.561,317,700
30 Aug 202245.1945.3744.3044.8744.871,729,200
29 Aug 202244.2745.0344.2444.6444.64973,800
26 Aug 202246.2646.5044.8244.8944.89911,100
25 Aug 202245.7246.7045.5846.2046.20885,500
24 Aug 202244.6645.5144.5045.4145.41977,300
23 Aug 202244.3744.9043.9644.5044.501,239,700
22 Aug 202244.4344.8843.7244.1944.191,224,300
19 Aug 202246.0046.2545.2245.4545.451,148,400
18 Aug 202246.5646.7446.0346.6946.69983,500
17 Aug 202247.2847.6146.4546.6446.641,002,300
16 Aug 202248.4148.6147.8248.2448.241,435,700
15 Aug 202247.1648.7647.1648.4548.451,209,700
12 Aug 202246.8147.3546.4347.3447.341,364,900
11 Aug 202247.1447.6446.1146.2346.231,275,500
10 Aug 202246.8547.3746.5846.6146.61990,700
09 Aug 202246.5146.7045.4445.7345.73956,600
08 Aug 202246.8447.5346.4646.8046.801,419,700
05 Aug 202246.3546.9646.1746.5546.55851,300
04 Aug 202246.3046.9346.0346.9246.921,339,200
03 Aug 202244.8946.3944.7846.3046.301,210,800
02 Aug 202244.5645.0643.9444.5044.501,499,700
01 Aug 202244.1845.6543.8245.2445.241,622,300
29 July 202243.6944.5143.5944.3344.331,753,300
28 July 202243.2244.0642.4644.0144.011,594,100
27 July 202243.2544.0442.6743.7943.791,166,200
26 July 202243.2443.2442.3442.4042.401,300,800
25 July 202242.9243.8442.4843.7443.742,442,700
22 July 202243.5143.8842.5542.7542.751,580,500
21 July 202243.5743.6142.0143.1943.192,589,700
20 July 202242.7843.7842.2743.4043.402,016,500
19 July 202242.1242.8742.1142.7942.791,372,700
18 July 202242.0642.6541.3441.5341.532,112,300
15 July 202241.4841.6840.4841.3141.311,286,500
14 July 202240.6041.6540.4740.7940.791,695,900
13 July 202240.5541.4140.1041.2641.261,714,400
12 July 202240.3442.4040.3441.8041.801,657,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...