News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2022	46.60	47.45	46.06	47.44	47.44	958,013
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
01 Nov 2022	45.05	45.20	44.40	44.52	44.52	1,168,500
31 Oct 2022	44.31	44.78	43.79	44.46	44.46	1,288,700
28 Oct 2022	43.32	44.44	43.12	44.43	44.43	1,228,600
27 Oct 2022	43.57	44.20	43.24	43.27	43.27	1,375,700
26 Oct 2022	43.43	44.20	42.78	42.86	42.86	1,548,200
25 Oct 2022	42.23	43.81	42.09	43.41	43.41	1,748,800
24 Oct 2022	41.42	42.78	40.94	42.58	42.58	2,010,600
21 Oct 2022	39.71	41.37	39.46	41.01	41.01	2,551,300
20 Oct 2022	41.39	41.63	39.46	39.88	39.88	4,302,100
19 Oct 2022	43.06	43.06	41.51	41.85	41.85	3,404,500
18 Oct 2022	42.41	42.86	41.89	42.34	42.34	1,603,500
17 Oct 2022	42.96	43.00	41.50	41.53	41.53	1,542,500
14 Oct 2022	42.86	43.09	41.69	41.83	41.83	1,221,500
13 Oct 2022	40.83	42.62	40.14	41.90	41.90	1,480,200
12 Oct 2022	40.34	41.55	39.87	41.21	41.21	1,241,000
11 Oct 2022	42.41	42.50	39.87	40.74	40.74	1,510,500
10 Oct 2022	41.68	41.91	40.89	41.18	41.18	862,500
07 Oct 2022	41.92	42.04	40.89	41.49	41.49	831,000
06 Oct 2022	42.36	42.94	41.86	42.46	42.46	1,031,500
05 Oct 2022	41.76	42.94	41.49	42.66	42.66	1,149,700
04 Oct 2022	41.38	42.68	41.23	42.65	42.65	1,586,400
03 Oct 2022	39.35	40.20	38.72	39.91	39.91	1,380,300
30 Sept 2022	38.83	39.80	38.83	39.15	39.15	1,409,300
29 Sept 2022	39.53	39.70	38.71	39.14	39.14	1,375,300
28 Sept 2022	39.00	40.59	38.65	40.35	40.35	1,701,800
27 Sept 2022	39.56	40.06	38.44	39.05	39.05	1,839,400
26 Sept 2022	40.49	40.98	38.75	38.81	38.81	2,577,700
23 Sept 2022	41.15	41.34	40.10	40.78	40.78	1,672,000
22 Sept 2022	43.40	43.40	41.34	41.88	41.88	1,848,800
21 Sept 2022	44.93	45.05	43.47	43.49	43.49	1,748,400
20 Sept 2022	45.55	45.90	44.79	45.33	45.33	1,002,600
19 Sept 2022	44.15	46.09	44.10	45.78	45.78	1,659,400
16 Sept 2022	45.46	45.46	44.24	44.38	44.38	2,120,400
15 Sept 2022	45.88	46.91	45.80	46.26	46.26	1,776,200
14 Sept 2022	44.73	46.02	44.12	45.96	45.96	1,282,100
13 Sept 2022	45.32	46.02	44.74	44.94	44.94	1,392,200
12 Sept 2022	46.97	47.41	46.48	46.82	46.82	1,229,200
09 Sept 2022	46.15	46.64	46.07	46.56	46.56	1,368,600
08 Sept 2022	45.27	46.32	45.09	45.69	45.69	1,563,300
07 Sept 2022	43.99	46.13	43.99	46.09	46.09	2,008,600
06 Sept 2022	44.02	44.53	43.40	43.90	43.90	1,552,200
02 Sept 2022	44.26	44.64	43.28	43.62	43.62	1,127,700
01 Sept 2022	43.18	43.71	42.24	43.69	43.69	1,487,100
31 Aug 2022	45.08	45.11	43.51	43.56	43.56	1,317,700
30 Aug 2022	45.19	45.37	44.30	44.87	44.87	1,729,200
29 Aug 2022	44.27	45.03	44.24	44.64	44.64	973,800
26 Aug 2022	46.26	46.50	44.82	44.89	44.89	911,100
25 Aug 2022	45.72	46.70	45.58	46.20	46.20	885,500
24 Aug 2022	44.66	45.51	44.50	45.41	45.41	977,300
23 Aug 2022	44.37	44.90	43.96	44.50	44.50	1,239,700
22 Aug 2022	44.43	44.88	43.72	44.19	44.19	1,224,300
19 Aug 2022	46.00	46.25	45.22	45.45	45.45	1,148,400
18 Aug 2022	46.56	46.74	46.03	46.69	46.69	983,500
17 Aug 2022	47.28	47.61	46.45	46.64	46.64	1,002,300
16 Aug 2022	48.41	48.61	47.82	48.24	48.24	1,435,700
15 Aug 2022	47.16	48.76	47.16	48.45	48.45	1,209,700
12 Aug 2022	46.81	47.35	46.43	47.34	47.34	1,364,900
11 Aug 2022	47.14	47.64	46.11	46.23	46.23	1,275,500
10 Aug 2022	46.85	47.37	46.58	46.61	46.61	990,700
09 Aug 2022	46.51	46.70	45.44	45.73	45.73	956,600
08 Aug 2022	46.84	47.53	46.46	46.80	46.80	1,419,700
05 Aug 2022	46.35	46.96	46.17	46.55	46.55	851,300
04 Aug 2022	46.30	46.93	46.03	46.92	46.92	1,339,200
03 Aug 2022	44.89	46.39	44.78	46.30	46.30	1,210,800
02 Aug 2022	44.56	45.06	43.94	44.50	44.50	1,499,700
01 Aug 2022	44.18	45.65	43.82	45.24	45.24	1,622,300
29 July 2022	43.69	44.51	43.59	44.33	44.33	1,753,300
28 July 2022	43.22	44.06	42.46	44.01	44.01	1,594,100
27 July 2022	43.25	44.04	42.67	43.79	43.79	1,166,200
26 July 2022	43.24	43.24	42.34	42.40	42.40	1,300,800
25 July 2022	42.92	43.84	42.48	43.74	43.74	2,442,700
22 July 2022	43.51	43.88	42.55	42.75	42.75	1,580,500
21 July 2022	43.57	43.61	42.01	43.19	43.19	2,589,700
20 July 2022	42.78	43.78	42.27	43.40	43.40	2,016,500
19 July 2022	42.12	42.87	42.11	42.79	42.79	1,372,700
18 July 2022	42.06	42.65	41.34	41.53	41.53	2,112,300
15 July 2022	41.48	41.68	40.48	41.31	41.31	1,286,500
14 July 2022	40.60	41.65	40.47	40.79	40.79	1,695,900
13 July 2022	40.55	41.41	40.10	41.26	41.26	1,714,400
12 July 2022	40.34	42.40	40.34	41.80	41.80	1,657,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,542.80+62.10(+0.83%)

ASX 2007,343.70+59.50(+0.82%)

AUD/USD0.6799+0.0003(+0.05%)

OIL80.41-0.14(-0.17%)

GOLD1,788.20+28.30(+1.61%)

BTC-AUD25,226.47+115.60(+0.46%)

News that makes you smarter and richer... For free.

Alaska Air Group, Inc. (ALK)

ALL ORDS
7,542.80
+62.10(+0.83%)

ASX 200
7,343.70
+59.50(+0.82%)

AUD/USD
0.6799
+0.0003(+0.05%)

OIL
80.41
-0.14(-0.17%)

GOLD
1,788.20
+28.30(+1.61%)

BTC-AUD
25,226.47
+115.60(+0.46%)