Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202253.4953.7651.8252.0252.022,105,100
20 Jan 202254.6055.6753.6853.8153.811,646,700
19 Jan 202255.1355.7054.3054.3754.371,587,500
18 Jan 202255.0356.1554.8254.9854.981,335,400
14 Jan 202255.8856.3454.9555.7955.791,552,400
13 Jan 202255.5057.6055.2056.5556.551,901,000
12 Jan 202255.6156.1855.0255.1555.151,207,600
11 Jan 202255.0056.2054.9355.9955.991,222,200
10 Jan 202256.2556.5654.5255.1055.102,206,300
07 Jan 202255.0756.6854.7355.8655.861,831,000
06 Jan 202255.6955.9954.1754.4654.461,593,400
05 Jan 202255.8256.3354.7154.7754.771,914,900
04 Jan 202255.1955.6154.3355.4555.452,613,800
03 Jan 202252.8654.6352.8354.0754.071,942,000
31 Dec 202151.9352.4451.6252.1052.101,273,400
30 Dec 202151.8852.9251.8051.9451.941,667,400
29 Dec 202152.4152.5151.8452.1452.141,429,400
28 Dec 202152.1053.4051.9852.9052.901,292,300
27 Dec 202151.8352.9751.4452.6252.621,471,900
23 Dec 202153.0053.2952.4053.0253.021,996,000
22 Dec 202152.2452.7251.5752.1952.191,605,000
21 Dec 202150.0052.2849.8852.0752.072,166,200
20 Dec 202148.9950.2048.2749.3449.341,870,100
17 Dec 202149.3750.9848.7150.0350.033,779,800
16 Dec 202150.8151.1449.0449.2249.221,728,700
15 Dec 202150.2050.4348.7850.2750.271,837,400
14 Dec 202150.2051.6950.0150.1450.141,555,000
13 Dec 202150.8250.9449.6850.3050.301,627,900
10 Dec 202151.4452.0650.7251.6751.672,007,000
09 Dec 202150.7251.7849.8551.4251.422,309,200
08 Dec 202150.7752.9050.6151.4351.432,171,100
07 Dec 202151.2651.8549.9250.3550.351,873,800
06 Dec 202149.5152.2749.4750.6250.622,716,100
03 Dec 202149.3149.7247.7348.5748.571,681,400
02 Dec 202147.0049.8546.8049.5249.522,210,000
01 Dec 202149.9650.2246.2646.2946.292,593,900
30 Nov 202148.5049.1347.5648.5748.572,259,100
29 Nov 202150.1950.9848.7649.4549.452,660,100
26 Nov 202150.0050.0747.3849.4549.453,092,200
24 Nov 202152.2453.6551.9652.9152.911,524,700
23 Nov 202153.6854.0952.4752.7352.731,219,400
22 Nov 202153.2353.8852.4853.0853.081,918,400
19 Nov 202151.9052.8450.9852.7452.743,461,100
18 Nov 202153.6453.7552.0452.5452.541,805,500
17 Nov 202153.7054.0652.9553.5453.541,288,700
16 Nov 202155.4455.5553.5653.8953.892,343,900
15 Nov 202156.0556.4055.3855.6755.671,222,800
12 Nov 202156.8257.1355.0555.6555.652,387,300
11 Nov 202157.5257.7256.7456.8156.81807,000
10 Nov 202158.1958.8257.2657.5457.541,321,700
09 Nov 202158.8259.2057.9658.8358.831,510,300
08 Nov 202159.6860.1258.6458.8858.881,935,900
05 Nov 202158.5559.7358.1359.3559.352,459,000
04 Nov 202156.1756.4055.2655.7355.731,215,000
03 Nov 202154.1655.9953.9655.9355.931,690,700
02 Nov 202154.5154.6253.6154.4554.451,400,700
01 Nov 202153.0254.7452.6054.7154.711,755,200
29 Oct 202152.9153.5052.2052.8052.801,681,700
28 Oct 202152.7953.4452.6252.8652.861,527,900
27 Oct 202154.3754.4752.6952.7152.711,550,300
26 Oct 202154.8155.3054.0454.2754.271,588,300
25 Oct 202153.7054.6353.4053.9453.941,842,600
22 Oct 202155.2455.6653.6453.8153.813,087,100
21 Oct 202157.4858.0055.8956.2056.202,741,800
20 Oct 202157.0157.8656.2357.2557.252,070,400
19 Oct 202157.5757.6256.4456.9456.941,720,600
18 Oct 202157.1757.9656.7057.4257.421,257,800
15 Oct 202158.9459.1257.6857.7757.771,932,900
14 Oct 202157.5258.0156.9357.5257.521,243,900
13 Oct 202158.0458.0456.4357.0457.042,183,600
12 Oct 202158.1758.8957.6358.4358.431,783,500
11 Oct 202159.2160.0258.3358.4658.461,550,700
08 Oct 202160.4960.7359.4559.8059.80899,700
07 Oct 202161.7361.8760.2160.2460.241,522,500
06 Oct 202159.9061.0859.5161.0561.051,639,100
05 Oct 202162.1962.9161.2061.6061.601,705,300
04 Oct 202162.7763.7661.9762.0962.091,858,100
01 Oct 202160.5362.6859.8262.2062.202,619,700
30 Sept 202160.1860.1858.1658.6058.602,020,300
29 Sept 202161.5061.7160.3660.4560.451,795,600
28 Sept 202161.2762.3761.0161.2261.221,729,100
27 Sept 202161.6462.8561.1761.2561.251,880,700
24 Sept 202159.8661.3959.7060.7960.792,053,500
23 Sept 202157.9460.2657.8059.8059.802,608,100
22 Sept 202156.5758.0856.5757.4557.451,909,900
21 Sept 202157.4158.0455.9056.1156.111,565,300
20 Sept 202156.4057.4355.7356.9656.962,284,900
17 Sept 202157.1658.0456.2256.9256.922,370,900
16 Sept 202156.8557.6056.7257.0257.021,378,800
15 Sept 202156.2056.5155.4556.3456.341,565,400
14 Sept 202156.7657.1355.9556.3056.301,082,900
13 Sept 202156.7357.6555.4357.1657.161,363,900
10 Sept 202158.3658.4156.0256.0956.092,097,100
09 Sept 202156.1359.2455.8458.2058.202,208,300
08 Sept 202157.2758.1056.1556.3956.391,357,300
07 Sept 202156.2557.4256.1257.1457.141,255,200
03 Sept 202157.6458.5656.8557.1157.111,394,900
02 Sept 202157.4558.2956.7957.8457.841,148,800
01 Sept 202157.7857.8756.6157.2357.231,175,200
31 Aug 202156.6057.7156.3657.3457.341,413,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...