Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.44

+1.72

(+4.03%)

At close: 04:00PM EDT

44.19

-0.25

(-0.56%)

Pre-market:

06:21AM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	44.12	45.76	43.24	44.44	44.44	5,592,100
17 Apr 2024	41.78	42.95	41.30	42.72	42.72	4,534,100
16 Apr 2024	40.79	41.24	40.07	40.80	40.80	1,942,300
15 Apr 2024	41.54	42.03	40.67	40.98	40.98	1,866,000
12 Apr 2024	41.91	42.02	41.05	41.30	41.30	1,861,700
11 Apr 2024	42.10	42.72	41.77	42.67	42.67	1,828,400
10 Apr 2024	42.63	43.27	41.55	41.96	41.96	2,318,100
09 Apr 2024	42.86	43.18	42.40	43.01	43.01	1,814,200
08 Apr 2024	42.72	43.54	42.50	42.58	42.58	2,114,100
05 Apr 2024	41.69	42.64	41.44	42.48	42.48	2,763,200
04 Apr 2024	42.13	44.29	41.63	41.76	41.76	3,715,700
03 Apr 2024	42.00	42.19	41.42	41.88	41.88	1,855,400
02 Apr 2024	42.25	42.27	41.54	42.06	42.06	2,062,300
01 Apr 2024	43.40	43.96	43.01	43.07	43.07	3,213,300
28 Mar 2024	42.03	43.27	41.97	42.99	42.99	3,311,000
27 Mar 2024	40.20	42.25	40.09	42.01	42.01	3,014,500
26 Mar 2024	39.87	40.44	39.69	39.87	39.87	2,095,300
25 Mar 2024	39.40	39.76	39.16	39.68	39.68	1,556,300
22 Mar 2024	39.80	39.96	39.42	39.56	39.56	1,262,300
21 Mar 2024	39.09	39.88	38.73	39.76	39.76	2,569,300
20 Mar 2024	37.89	38.79	37.67	38.78	38.78	2,180,200
19 Mar 2024	38.12	38.44	37.74	37.82	37.82	1,835,500
18 Mar 2024	38.18	38.40	37.58	38.21	38.21	1,970,900
15 Mar 2024	38.17	38.59	37.78	38.18	38.18	2,906,700
14 Mar 2024	39.18	39.28	37.98	38.16	38.16	2,171,000
13 Mar 2024	38.42	39.37	38.09	39.37	39.37	2,963,800
12 Mar 2024	37.54	38.86	37.27	38.61	38.61	4,277,200
11 Mar 2024	36.50	37.43	36.00	37.36	37.36	2,116,400
08 Mar 2024	37.55	37.62	36.30	36.59	36.59	1,962,900
07 Mar 2024	37.01	37.37	36.65	37.28	37.28	2,564,200
06 Mar 2024	37.32	37.61	36.89	36.96	36.96	1,493,900
05 Mar 2024	36.35	37.28	36.25	37.21	37.21	1,405,600
04 Mar 2024	36.92	37.33	36.22	36.87	36.87	2,135,200
01 Mar 2024	37.37	37.43	36.78	37.00	37.00	1,946,300
29 Feb 2024	38.08	38.40	37.13	37.39	37.39	2,646,900
28 Feb 2024	37.91	38.54	37.91	38.08	38.08	1,256,300
27 Feb 2024	38.18	38.85	37.99	38.50	38.50	1,894,300
26 Feb 2024	38.68	38.97	37.63	37.71	37.71	2,447,400
23 Feb 2024	39.13	39.15	38.48	38.65	38.65	1,874,800
22 Feb 2024	39.35	40.49	39.24	39.38	39.38	2,091,700
21 Feb 2024	38.47	39.24	38.31	39.18	39.18	1,844,100
20 Feb 2024	38.13	39.69	38.07	38.92	38.92	3,538,900
16 Feb 2024	37.35	37.99	36.75	37.52	37.52	1,951,200
15 Feb 2024	37.59	38.03	37.49	37.75	37.75	1,807,000
14 Feb 2024	37.03	37.40	36.77	37.30	37.30	1,490,500
13 Feb 2024	36.47	37.02	36.13	36.57	36.57	1,808,000
12 Feb 2024	36.77	37.67	36.70	37.33	37.33	1,781,200
09 Feb 2024	36.47	37.25	36.34	37.19	37.19	2,244,200
08 Feb 2024	35.74	36.54	35.32	36.51	36.51	2,120,100
07 Feb 2024	36.01	36.21	35.54	35.60	35.60	1,892,600
06 Feb 2024	35.24	36.45	35.15	35.99	35.99	2,352,600
05 Feb 2024	35.54	35.82	35.10	35.28	35.28	1,904,400
02 Feb 2024	36.03	36.59	35.97	36.13	36.13	1,884,200
01 Feb 2024	36.11	36.42	35.31	36.26	36.26	1,613,300
31 Jan 2024	36.56	36.69	35.72	35.83	35.83	2,165,600
30 Jan 2024	36.74	37.24	36.69	36.69	36.69	1,616,200
29 Jan 2024	36.80	37.25	36.13	37.22	37.22	2,484,500
26 Jan 2024	37.13	37.32	36.64	36.77	36.77	2,692,200
25 Jan 2024	36.80	37.96	36.28	37.42	37.42	5,021,700
24 Jan 2024	36.25	36.39	35.60	35.82	35.82	2,685,700
23 Jan 2024	35.98	36.66	35.63	35.83	35.83	2,775,200
22 Jan 2024	35.27	35.55	34.78	34.83	34.83	2,065,400
19 Jan 2024	34.97	35.00	34.18	34.84	34.84	1,858,100
18 Jan 2024	33.74	34.97	33.50	34.96	34.96	2,855,400
17 Jan 2024	33.96	34.35	33.24	33.61	33.61	2,471,800
16 Jan 2024	34.80	34.85	33.77	34.42	34.42	4,061,300
12 Jan 2024	36.04	36.24	34.40	35.17	35.17	4,429,500
11 Jan 2024	36.99	37.25	36.41	36.99	36.99	2,211,100
10 Jan 2024	37.10	37.27	36.74	37.06	37.06	2,913,000
09 Jan 2024	38.25	38.61	37.32	37.37	37.37	4,444,900
08 Jan 2024	36.09	38.10	35.58	37.87	37.87	8,180,800
05 Jan 2024	36.59	38.16	36.47	37.95	37.95	2,548,800
04 Jan 2024	36.68	37.25	36.56	36.81	36.81	1,919,400
03 Jan 2024	37.44	37.77	36.30	36.42	36.42	2,376,400
02 Jan 2024	38.69	39.20	38.26	38.34	38.34	2,130,200
29 Dec 2023	39.60	39.84	38.98	39.07	39.07	2,093,800
28 Dec 2023	39.33	39.96	39.20	39.92	39.92	1,914,400
27 Dec 2023	40.02	40.26	39.64	39.67	39.67	1,967,400
26 Dec 2023	40.50	41.22	40.15	40.16	40.16	2,698,600
22 Dec 2023	40.50	41.13	40.45	40.68	40.68	2,276,500
21 Dec 2023	40.67	41.06	40.41	40.59	40.59	2,966,500
20 Dec 2023	40.00	41.10	39.80	40.09	40.09	3,427,400
19 Dec 2023	39.50	40.59	39.29	40.20	40.20	4,155,800
18 Dec 2023	38.45	39.52	38.01	39.27	39.27	3,542,000
15 Dec 2023	38.94	39.25	38.43	38.95	38.95	33,770,200
14 Dec 2023	39.20	39.32	38.35	39.16	39.16	4,972,800
13 Dec 2023	36.90	38.65	36.22	38.63	38.63	4,664,900
12 Dec 2023	36.00	37.72	35.73	37.31	37.31	4,305,000
11 Dec 2023	35.65	36.06	35.00	35.75	35.75	3,467,700
08 Dec 2023	35.96	36.08	35.42	35.61	35.61	4,249,900
07 Dec 2023	36.00	36.32	35.03	35.97	35.97	6,061,800
06 Dec 2023	36.00	37.24	35.61	35.67	35.67	6,042,800
05 Dec 2023	34.30	35.91	34.29	35.57	35.57	9,842,500
04 Dec 2023	33.67	34.28	32.00	34.08	34.08	22,669,400
01 Dec 2023	37.93	39.85	37.90	39.73	39.73	2,605,000
30 Nov 2023	37.79	37.98	37.23	37.81	37.81	1,999,600
29 Nov 2023	37.22	37.74	37.18	37.54	37.54	2,017,300
28 Nov 2023	36.70	36.96	36.31	36.85	36.85	1,172,000
27 Nov 2023	36.83	37.22	36.68	36.84	36.84	1,714,200
24 Nov 2023	37.06	37.30	36.82	37.20	37.20	568,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6411-0.0015(-0.23%)

OIL82.28-0.45(-0.54%)

GOLD2,395.20-2.80(-0.12%)

Bitcoin AUD101,018.22+4,765.43(+4.95%)

Alaska Air Group, Inc. (ALK)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6411
-0.0015(-0.23%)

OIL
82.28
-0.45(-0.54%)

GOLD
2,395.20
-2.80(-0.12%)

Bitcoin AUD
101,018.22
+4,765.43(+4.95%)