Australia markets open in 7 hours 52 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.44+0.45 (+1.17%)
As of 11:07AM EDT. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202339.0739.5339.0639.4439.44283,596
27 Mar 202338.6939.2038.2238.9938.991,619,600
24 Mar 202338.0038.2237.2038.1338.132,589,400
23 Mar 202339.6440.0338.1538.5038.501,549,000
22 Mar 202340.6040.9539.3539.4039.401,827,800
21 Mar 202340.0040.6739.9140.5640.561,835,600
20 Mar 202339.3339.9039.0739.2739.271,878,700
17 Mar 202340.2440.3239.0539.2939.292,577,500
16 Mar 202340.0340.6939.7040.4840.482,038,800
15 Mar 202341.0241.3639.9740.3840.382,807,100
14 Mar 202345.0945.3541.7742.2642.263,293,200
13 Mar 202345.0245.2043.6944.0844.082,229,700
10 Mar 202348.5348.7845.6846.1046.102,668,900
09 Mar 202349.1149.7547.1747.5247.521,329,600
08 Mar 202348.7249.2548.3849.2149.211,212,400
07 Mar 202348.0849.3947.9248.5148.511,480,900
06 Mar 202348.5549.1847.8747.9047.901,479,600
03 Mar 202348.5248.6447.8548.4448.441,471,700
02 Mar 202347.7848.1947.3247.9847.98981,900
01 Mar 202347.7348.4847.4348.2248.221,236,000
28 Feb 202347.8348.2447.5547.8347.831,585,800
27 Feb 202347.9448.3747.7247.9247.921,420,500
24 Feb 202346.9247.3246.2747.3047.301,302,300
23 Feb 202348.1448.4447.3747.7147.71763,400
22 Feb 202347.7148.2947.2347.5247.52992,700
21 Feb 202348.5048.7447.4147.7847.781,081,500
17 Feb 202349.0949.5048.6449.0949.09859,500
16 Feb 202349.5349.7649.0749.1249.12934,800
15 Feb 202350.0250.4849.9050.2750.27835,600
14 Feb 202350.0350.8949.6750.5850.58974,800
13 Feb 202349.6550.4549.3950.1650.16782,000
10 Feb 202350.0050.0749.2349.5849.58926,300
09 Feb 202351.9052.0450.5250.7650.76887,100
08 Feb 202351.6852.0251.1751.4951.491,004,700
07 Feb 202352.2052.4350.7451.8051.801,187,600
06 Feb 202352.8453.0452.0252.4352.431,233,400
03 Feb 202353.0053.9652.8053.4753.471,421,300
02 Feb 202352.1053.8751.9653.5853.581,790,900
01 Feb 202350.9552.1150.5851.8451.841,478,900
31 Jan 202350.3351.3550.0851.3451.341,371,700
30 Jan 202350.5851.5850.0350.1650.161,112,400
27 Jan 202350.7651.5050.5051.0251.022,094,600
26 Jan 202351.2251.8149.8851.3251.323,012,100
25 Jan 202349.5051.1049.4151.0551.052,365,400
24 Jan 202349.8050.7249.6449.7349.731,183,400
23 Jan 202350.0050.3849.6650.1050.10961,500
20 Jan 202349.7350.2349.3349.8249.821,161,900
19 Jan 202348.6649.5248.0849.4049.401,301,000
18 Jan 202351.2751.4649.2949.3149.311,747,800
17 Jan 202350.2250.5449.8750.3050.301,425,100
13 Jan 202348.1150.3348.0550.2950.292,466,300
12 Jan 202348.4649.4747.9849.4049.401,592,400
11 Jan 202347.1248.0547.0047.7047.701,246,800
10 Jan 202345.4947.3745.4447.3047.301,348,700
09 Jan 202345.5046.1845.3645.7245.721,217,500
06 Jan 202344.0645.3743.8745.2845.281,238,200
05 Jan 202343.8744.3343.6144.1144.111,157,500
04 Jan 202342.5944.6342.4444.3044.301,414,600
03 Jan 202343.5243.7241.7742.1642.161,512,000
30 Dec 202242.4243.0542.3742.9442.94967,600
29 Dec 202241.4942.8241.4142.8142.811,374,500
28 Dec 202242.0442.5841.2941.3041.301,681,800
27 Dec 202242.8743.0241.8842.2642.261,878,300
23 Dec 202242.8643.4642.6143.3143.31970,300
22 Dec 202243.4143.6342.1142.8842.881,141,400
21 Dec 202243.6744.3043.5043.8643.861,127,300
20 Dec 202242.8943.5542.8443.0743.071,135,700
19 Dec 202244.2344.5942.8842.9042.901,456,900
16 Dec 202243.4144.5143.2744.2244.223,204,700
15 Dec 202245.1245.2943.5643.7343.731,822,600
14 Dec 202245.8146.4445.1345.7445.741,540,000
13 Dec 202247.2047.5044.4345.2845.282,195,800
12 Dec 202244.5945.7644.3845.7545.751,094,900
09 Dec 202243.7644.6843.7244.5644.561,201,300
08 Dec 202244.6745.0443.7144.0644.061,217,700
07 Dec 202245.8945.9044.2644.2844.28948,400
06 Dec 202246.8347.2945.6846.3046.301,292,000
05 Dec 202246.9047.4546.5446.7146.711,049,300
02 Dec 202246.8346.9046.5046.7046.701,020,800
01 Dec 202247.5847.9947.3247.4147.41878,700
30 Nov 202246.6047.4546.0647.4447.441,005,700
29 Nov 202245.9446.7245.8246.6346.631,390,500
28 Nov 202246.4746.7345.6945.7845.781,201,800
25 Nov 202246.2547.2246.2546.9046.90484,300
23 Nov 202246.0046.6345.9046.3446.34941,600
22 Nov 202246.2946.5845.7445.9645.96953,800
21 Nov 202246.5147.2146.1446.3046.301,110,600
18 Nov 202246.8547.4745.9546.6846.681,057,000
17 Nov 202244.8845.8844.6845.8845.88715,300
16 Nov 202246.4046.4045.4945.6845.68991,800
15 Nov 202246.9247.6746.4246.8546.851,483,700
14 Nov 202246.6647.5746.2146.2746.271,119,500
11 Nov 202247.2147.6046.6047.2547.251,298,300
10 Nov 202245.6647.1445.4446.9446.941,795,500
09 Nov 202244.6645.1344.1344.2444.241,021,000
08 Nov 202245.0645.4844.6945.1245.121,093,500
07 Nov 202245.4045.5044.1345.0445.041,128,700
04 Nov 202244.7045.4044.0444.8644.861,214,000
03 Nov 202242.8844.1642.3443.8443.841,360,400
02 Nov 202244.0945.0743.5443.5643.562,197,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...