Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.85

+0.01

(+0.03%)

As of 11:27AM EDT. Market open.

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	36.82	36.90	36.67	36.85	36.85	246,647
26 Sept 2023	37.08	37.74	36.77	36.84	36.84	1,486,900
25 Sept 2023	37.25	37.57	36.74	37.36	37.36	1,692,500
22 Sept 2023	38.19	38.30	37.35	37.50	37.50	1,800,800
21 Sept 2023	38.45	38.84	38.10	38.15	38.15	1,775,000
20 Sept 2023	39.31	39.40	38.56	38.61	38.61	1,306,900
19 Sept 2023	38.90	39.24	38.56	39.08	39.08	1,706,500
18 Sept 2023	39.34	39.44	38.76	38.88	38.88	2,024,500
15 Sept 2023	39.44	39.92	39.19	39.47	39.47	3,042,900
14 Sept 2023	39.41	39.49	38.87	39.36	39.36	1,475,000
13 Sept 2023	39.25	39.59	38.65	39.13	39.13	2,599,100
12 Sept 2023	40.52	40.89	40.06	40.11	40.11	1,977,500
11 Sept 2023	39.93	40.67	39.50	40.43	40.43	1,853,600
08 Sept 2023	40.07	40.19	39.29	39.81	39.81	2,057,900
07 Sept 2023	40.34	40.58	39.72	40.02	40.02	2,549,700
06 Sept 2023	39.94	41.39	39.92	40.54	40.54	2,354,800
05 Sept 2023	41.18	41.23	40.12	40.34	40.34	2,679,300
01 Sept 2023	42.26	42.43	41.46	41.78	41.78	1,203,200
31 Aug 2023	42.41	42.44	41.94	41.97	41.97	1,360,100
30 Aug 2023	42.27	42.63	41.97	42.08	42.08	1,717,200
29 Aug 2023	41.95	42.55	41.75	42.30	42.30	1,647,800
28 Aug 2023	42.13	42.44	41.73	41.99	41.99	1,045,200
25 Aug 2023	42.18	42.33	41.55	41.82	41.82	1,145,200
24 Aug 2023	42.26	42.77	42.05	42.12	42.12	1,605,600
23 Aug 2023	42.50	42.95	42.17	42.65	42.65	1,125,900
22 Aug 2023	43.10	43.27	42.43	42.73	42.73	1,277,900
21 Aug 2023	42.94	43.21	42.33	42.95	42.95	1,987,000
18 Aug 2023	43.00	43.47	42.70	42.77	42.77	1,694,100
17 Aug 2023	44.55	44.65	43.30	43.46	43.46	1,338,000
16 Aug 2023	45.29	45.92	44.54	44.59	44.59	1,151,400
15 Aug 2023	45.86	45.88	45.19	45.41	45.41	1,319,700
14 Aug 2023	45.81	46.37	45.46	46.24	46.24	868,100
11 Aug 2023	46.49	46.59	45.95	46.08	46.08	1,062,100
10 Aug 2023	46.93	47.06	46.11	46.71	46.71	1,488,300
09 Aug 2023	47.00	47.15	46.24	46.61	46.61	1,065,200
08 Aug 2023	46.20	47.37	46.03	47.20	47.20	1,217,100
07 Aug 2023	46.77	47.22	46.10	46.79	46.79	1,915,500
04 Aug 2023	46.94	47.25	46.50	46.74	46.74	1,730,800
03 Aug 2023	47.49	47.56	46.62	46.81	46.81	1,877,800
02 Aug 2023	47.15	48.12	47.12	47.92	47.92	2,068,100
01 Aug 2023	48.00	48.23	47.17	47.90	47.90	2,195,600
31 July 2023	48.10	48.71	48.04	48.63	48.63	1,475,000
28 July 2023	47.45	48.48	47.34	48.12	48.12	1,843,200
27 July 2023	47.30	47.53	46.61	47.14	47.14	3,422,900
26 July 2023	48.06	48.43	47.13	47.86	47.86	3,409,700
25 July 2023	50.36	50.55	46.45	48.18	48.18	9,779,900
24 July 2023	53.65	53.94	53.20	53.33	53.33	2,070,900
21 July 2023	54.36	54.66	53.76	54.15	54.15	1,040,100
20 July 2023	54.09	54.20	52.73	54.08	54.08	1,616,600
19 July 2023	53.26	54.47	52.83	54.43	54.43	1,477,700
18 July 2023	52.42	53.45	52.41	53.42	53.42	1,210,500
17 July 2023	52.22	52.63	51.77	52.16	52.16	1,227,100
14 July 2023	54.06	54.06	52.06	52.36	52.36	2,090,100
13 July 2023	57.15	57.18	54.29	54.34	54.34	2,856,900
12 July 2023	56.76	57.10	55.76	55.99	55.99	1,984,000
11 July 2023	55.61	56.49	55.48	56.34	56.34	1,468,300
10 July 2023	53.75	55.57	53.75	55.55	55.55	1,941,100
07 July 2023	52.97	54.47	52.81	53.75	53.75	1,643,000
06 July 2023	53.18	53.32	52.26	52.79	52.79	938,100
05 July 2023	52.92	54.29	52.50	53.65	53.65	1,517,600
03 July 2023	53.07	53.74	52.96	53.19	53.19	636,700
30 June 2023	52.54	53.40	52.23	53.18	53.18	1,555,200
29 June 2023	52.57	53.09	52.14	52.27	52.27	1,291,700
28 June 2023	52.13	52.51	51.83	52.44	52.44	1,223,800
27 June 2023	50.35	52.28	50.14	51.93	51.93	1,560,300
26 June 2023	49.72	50.30	49.05	49.96	49.96	961,900
23 June 2023	48.75	49.89	48.63	49.25	49.25	2,410,000
22 June 2023	49.21	49.79	48.78	49.67	49.67	1,611,100
21 June 2023	49.34	49.84	49.02	49.58	49.58	1,288,200
20 June 2023	49.96	50.16	49.33	49.51	49.51	1,366,600
16 June 2023	50.64	50.99	50.06	50.42	50.42	1,688,500
15 June 2023	50.06	50.38	49.76	50.34	50.34	1,465,900
14 June 2023	50.90	51.02	50.02	50.44	50.44	1,515,900
13 June 2023	49.79	50.82	49.75	50.82	50.82	2,024,800
12 June 2023	49.10	50.00	49.03	49.58	49.58	1,147,600
09 June 2023	48.82	49.28	48.65	48.65	48.65	2,032,900
08 June 2023	48.09	48.87	48.05	48.65	48.65	1,131,700
07 June 2023	47.74	48.41	47.49	48.36	48.36	1,172,000
06 June 2023	45.98	47.54	45.80	47.46	47.46	1,092,800
05 June 2023	46.04	46.33	45.51	46.28	46.28	766,500
02 June 2023	45.43	46.49	45.21	46.10	46.10	1,274,400
01 June 2023	45.09	45.30	44.36	44.84	44.84	1,020,800
31 May 2023	45.75	45.75	44.43	44.93	44.93	1,484,900
30 May 2023	45.30	45.99	45.08	45.21	45.21	1,430,200
26 May 2023	45.30	45.76	45.02	45.10	45.10	1,098,900
25 May 2023	44.08	45.14	44.00	45.12	45.12	1,215,800
24 May 2023	44.38	44.53	43.35	44.03	44.03	1,087,200
23 May 2023	44.86	45.81	44.75	44.83	44.83	1,135,900
22 May 2023	44.80	45.12	44.26	44.92	44.92	1,367,800
19 May 2023	45.25	45.30	44.14	44.52	44.52	1,007,900
18 May 2023	45.25	45.51	44.72	45.12	45.12	1,231,800
17 May 2023	43.16	45.33	43.10	45.25	45.25	2,223,400
16 May 2023	43.17	43.31	42.57	42.64	42.64	1,337,300
15 May 2023	42.86	43.39	42.63	43.34	43.34	1,287,600
12 May 2023	43.21	43.26	42.27	42.72	42.72	1,043,400
11 May 2023	43.02	43.25	42.68	43.05	43.05	1,276,200
10 May 2023	44.63	44.66	42.47	43.11	43.11	1,225,500
09 May 2023	43.45	44.20	43.07	43.90	43.90	1,506,900
08 May 2023	43.33	43.67	42.93	43.46	43.46	1,394,200
05 May 2023	42.58	43.39	42.40	43.16	43.16	1,366,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6380-0.0018(-0.29%)

ASX 2007,030.30-7.90(-0.11%)

OIL93.79+3.40(+3.76%)

GOLD1,899.60-20.20(-1.05%)

Bitcoin AUD41,214.77+199.89(+0.49%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Alaska Air Group, Inc. (ALK)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6380
-0.0018(-0.29%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
93.79
+3.40(+3.76%)

GOLD
1,899.60
-20.20(-1.05%)

Bitcoin AUD
41,214.77
+199.89(+0.49%)