Australia markets open in 8 hours 32 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202336.8236.9036.6736.8536.85246,647
26 Sept 202337.0837.7436.7736.8436.841,486,900
25 Sept 202337.2537.5736.7437.3637.361,692,500
22 Sept 202338.1938.3037.3537.5037.501,800,800
21 Sept 202338.4538.8438.1038.1538.151,775,000
20 Sept 202339.3139.4038.5638.6138.611,306,900
19 Sept 202338.9039.2438.5639.0839.081,706,500
18 Sept 202339.3439.4438.7638.8838.882,024,500
15 Sept 202339.4439.9239.1939.4739.473,042,900
14 Sept 202339.4139.4938.8739.3639.361,475,000
13 Sept 202339.2539.5938.6539.1339.132,599,100
12 Sept 202340.5240.8940.0640.1140.111,977,500
11 Sept 202339.9340.6739.5040.4340.431,853,600
08 Sept 202340.0740.1939.2939.8139.812,057,900
07 Sept 202340.3440.5839.7240.0240.022,549,700
06 Sept 202339.9441.3939.9240.5440.542,354,800
05 Sept 202341.1841.2340.1240.3440.342,679,300
01 Sept 202342.2642.4341.4641.7841.781,203,200
31 Aug 202342.4142.4441.9441.9741.971,360,100
30 Aug 202342.2742.6341.9742.0842.081,717,200
29 Aug 202341.9542.5541.7542.3042.301,647,800
28 Aug 202342.1342.4441.7341.9941.991,045,200
25 Aug 202342.1842.3341.5541.8241.821,145,200
24 Aug 202342.2642.7742.0542.1242.121,605,600
23 Aug 202342.5042.9542.1742.6542.651,125,900
22 Aug 202343.1043.2742.4342.7342.731,277,900
21 Aug 202342.9443.2142.3342.9542.951,987,000
18 Aug 202343.0043.4742.7042.7742.771,694,100
17 Aug 202344.5544.6543.3043.4643.461,338,000
16 Aug 202345.2945.9244.5444.5944.591,151,400
15 Aug 202345.8645.8845.1945.4145.411,319,700
14 Aug 202345.8146.3745.4646.2446.24868,100
11 Aug 202346.4946.5945.9546.0846.081,062,100
10 Aug 202346.9347.0646.1146.7146.711,488,300
09 Aug 202347.0047.1546.2446.6146.611,065,200
08 Aug 202346.2047.3746.0347.2047.201,217,100
07 Aug 202346.7747.2246.1046.7946.791,915,500
04 Aug 202346.9447.2546.5046.7446.741,730,800
03 Aug 202347.4947.5646.6246.8146.811,877,800
02 Aug 202347.1548.1247.1247.9247.922,068,100
01 Aug 202348.0048.2347.1747.9047.902,195,600
31 July 202348.1048.7148.0448.6348.631,475,000
28 July 202347.4548.4847.3448.1248.121,843,200
27 July 202347.3047.5346.6147.1447.143,422,900
26 July 202348.0648.4347.1347.8647.863,409,700
25 July 202350.3650.5546.4548.1848.189,779,900
24 July 202353.6553.9453.2053.3353.332,070,900
21 July 202354.3654.6653.7654.1554.151,040,100
20 July 202354.0954.2052.7354.0854.081,616,600
19 July 202353.2654.4752.8354.4354.431,477,700
18 July 202352.4253.4552.4153.4253.421,210,500
17 July 202352.2252.6351.7752.1652.161,227,100
14 July 202354.0654.0652.0652.3652.362,090,100
13 July 202357.1557.1854.2954.3454.342,856,900
12 July 202356.7657.1055.7655.9955.991,984,000
11 July 202355.6156.4955.4856.3456.341,468,300
10 July 202353.7555.5753.7555.5555.551,941,100
07 July 202352.9754.4752.8153.7553.751,643,000
06 July 202353.1853.3252.2652.7952.79938,100
05 July 202352.9254.2952.5053.6553.651,517,600
03 July 202353.0753.7452.9653.1953.19636,700
30 June 202352.5453.4052.2353.1853.181,555,200
29 June 202352.5753.0952.1452.2752.271,291,700
28 June 202352.1352.5151.8352.4452.441,223,800
27 June 202350.3552.2850.1451.9351.931,560,300
26 June 202349.7250.3049.0549.9649.96961,900
23 June 202348.7549.8948.6349.2549.252,410,000
22 June 202349.2149.7948.7849.6749.671,611,100
21 June 202349.3449.8449.0249.5849.581,288,200
20 June 202349.9650.1649.3349.5149.511,366,600
16 June 202350.6450.9950.0650.4250.421,688,500
15 June 202350.0650.3849.7650.3450.341,465,900
14 June 202350.9051.0250.0250.4450.441,515,900
13 June 202349.7950.8249.7550.8250.822,024,800
12 June 202349.1050.0049.0349.5849.581,147,600
09 June 202348.8249.2848.6548.6548.652,032,900
08 June 202348.0948.8748.0548.6548.651,131,700
07 June 202347.7448.4147.4948.3648.361,172,000
06 June 202345.9847.5445.8047.4647.461,092,800
05 June 202346.0446.3345.5146.2846.28766,500
02 June 202345.4346.4945.2146.1046.101,274,400
01 June 202345.0945.3044.3644.8444.841,020,800
31 May 202345.7545.7544.4344.9344.931,484,900
30 May 202345.3045.9945.0845.2145.211,430,200
26 May 202345.3045.7645.0245.1045.101,098,900
25 May 202344.0845.1444.0045.1245.121,215,800
24 May 202344.3844.5343.3544.0344.031,087,200
23 May 202344.8645.8144.7544.8344.831,135,900
22 May 202344.8045.1244.2644.9244.921,367,800
19 May 202345.2545.3044.1444.5244.521,007,900
18 May 202345.2545.5144.7245.1245.121,231,800
17 May 202343.1645.3343.1045.2545.252,223,400
16 May 202343.1743.3142.5742.6442.641,337,300
15 May 202342.8643.3942.6343.3443.341,287,600
12 May 202343.2143.2642.2742.7242.721,043,400
11 May 202343.0243.2542.6843.0543.051,276,200
10 May 202344.6344.6642.4743.1143.111,225,500
09 May 202343.4544.2043.0743.9043.901,506,900
08 May 202343.3343.6742.9343.4643.461,394,200
05 May 202342.5843.3942.4043.1643.161,366,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...