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 - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.17

+1.12

(+2.80%)

At close: 04:00PM EDT

41.16

-0.01

(-0.02%)

After hours:

07:56PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	40.25	41.20	39.67	41.17	41.17	1,419,600
30 June 2022	39.63	40.44	38.58	40.05	40.05	1,826,700
29 June 2022	40.26	40.62	39.70	40.48	40.48	1,825,200
28 June 2022	41.54	42.82	40.68	40.78	40.78	1,243,900
27 June 2022	42.00	42.07	40.78	40.87	40.87	1,514,100
24 June 2022	39.92	42.07	39.85	41.92	41.92	1,696,600
23 June 2022	39.85	40.30	38.87	39.90	39.90	1,824,400
22 June 2022	40.11	40.94	39.99	40.37	40.37	1,304,400
21 June 2022	41.24	41.33	39.81	40.51	40.51	1,786,400
17 June 2022	39.26	40.64	38.19	40.42	40.42	3,008,800
16 June 2022	40.00	40.09	38.20	38.68	38.68	2,241,500
15 June 2022	41.18	42.00	40.72	41.18	41.18	1,779,600
14 June 2022	41.30	41.51	39.92	40.60	40.60	2,137,100
13 June 2022	42.70	43.00	40.70	40.93	40.93	3,072,500
10 June 2022	45.20	46.01	43.81	44.00	44.00	2,083,200
09 June 2022	47.51	47.84	46.06	46.07	46.07	1,295,900
08 June 2022	48.51	49.14	47.79	48.11	48.11	1,309,200
07 June 2022	48.15	49.50	48.06	49.33	49.33	1,231,200
06 June 2022	49.70	49.78	48.32	48.85	48.85	1,417,800
03 June 2022	47.02	49.30	46.46	48.88	48.88	3,661,400
02 June 2022	46.54	47.61	46.45	47.39	47.39	1,270,600
01 June 2022	48.68	48.97	46.01	46.57	46.57	1,945,200
31 May 2022	47.34	48.77	46.88	48.26	48.26	1,818,700
27 May 2022	47.31	48.53	47.31	48.43	48.43	1,385,300
26 May 2022	45.92	47.67	45.92	47.13	47.13	2,332,900
25 May 2022	44.20	45.76	43.88	45.16	45.16	2,227,400
24 May 2022	45.63	45.69	43.80	44.21	44.21	1,490,200
23 May 2022	46.98	47.30	45.85	46.46	46.46	1,373,300
20 May 2022	47.53	47.73	45.10	46.10	46.10	1,428,200
19 May 2022	45.95	47.70	45.86	46.76	46.76	1,557,500
18 May 2022	47.32	48.15	46.39	46.58	46.58	1,580,300
17 May 2022	47.24	48.24	46.71	48.02	48.02	1,671,000
16 May 2022	45.93	46.40	45.47	45.60	45.60	1,224,200
13 May 2022	45.28	46.45	45.05	46.15	46.15	2,044,100
12 May 2022	45.24	45.96	43.39	44.61	44.61	2,423,600
11 May 2022	47.35	48.60	45.66	45.81	45.81	1,840,700
10 May 2022	47.94	48.47	46.56	47.47	47.47	1,888,800
09 May 2022	49.23	49.50	47.05	47.27	47.27	2,302,500
06 May 2022	51.00	51.08	49.10	50.22	50.22	1,577,200
05 May 2022	52.51	53.08	50.74	51.14	51.14	1,878,100
04 May 2022	52.16	53.60	51.74	53.50	53.50	2,085,700
03 May 2022	53.58	53.78	52.42	53.06	53.06	1,752,400
02 May 2022	54.13	54.45	51.51	53.06	53.06	2,680,200
29 Apr 2022	55.06	56.08	54.18	54.39	54.39	1,676,900
28 Apr 2022	55.29	55.72	53.71	55.54	55.54	1,721,900
27 Apr 2022	53.70	54.91	52.79	54.29	54.29	2,398,900
26 Apr 2022	55.60	55.80	53.36	53.86	53.86	2,646,000
25 Apr 2022	56.04	56.80	55.03	56.44	56.44	2,137,100
22 Apr 2022	59.34	59.37	56.33	56.55	56.55	3,021,400
21 Apr 2022	61.00	61.55	58.43	58.78	58.78	4,019,600
20 Apr 2022	58.54	59.42	58.46	58.69	58.69	2,533,400
19 Apr 2022	57.47	58.82	57.19	58.27	58.27	2,273,400
18 Apr 2022	56.76	57.47	56.27	56.85	56.85	1,269,800
14 Apr 2022	56.68	57.88	56.52	57.11	57.11	1,582,200
13 Apr 2022	56.34	57.00	55.04	56.24	56.24	2,348,100
12 Apr 2022	53.00	53.96	52.53	53.45	53.45	1,344,800
11 Apr 2022	52.25	54.04	51.91	52.82	52.82	1,474,900
08 Apr 2022	53.47	53.68	52.19	52.29	52.29	1,691,400
07 Apr 2022	54.64	54.64	52.32	53.40	53.40	2,139,100
06 Apr 2022	55.40	55.77	53.48	55.04	55.04	2,314,400
05 Apr 2022	57.24	57.75	55.77	56.87	56.87	2,614,300
04 Apr 2022	57.58	57.79	56.73	57.16	57.16	1,203,500
01 Apr 2022	58.36	58.76	57.45	57.95	57.95	1,601,300
31 Mar 2022	58.17	58.85	57.63	58.01	58.01	1,438,000
30 Mar 2022	57.85	58.60	57.39	58.01	58.01	1,635,400
29 Mar 2022	58.88	59.54	57.48	58.39	58.39	2,999,800
28 Mar 2022	57.75	58.11	56.60	57.19	57.19	1,931,700
25 Mar 2022	56.53	57.77	56.10	57.44	57.44	2,196,600
24 Mar 2022	55.40	56.00	54.26	55.94	55.94	2,265,800
23 Mar 2022	54.05	54.76	53.80	54.12	54.12	2,184,600
22 Mar 2022	54.29	55.17	54.21	54.53	54.53	1,738,000
21 Mar 2022	54.54	54.76	53.03	53.74	53.74	2,016,800
18 Mar 2022	54.06	55.58	53.58	55.19	55.19	2,435,100
17 Mar 2022	53.17	54.55	52.70	54.32	54.32	2,008,900
16 Mar 2022	52.38	54.85	52.38	54.69	54.69	2,889,900
15 Mar 2022	52.18	53.33	50.54	51.74	51.74	2,710,600
14 Mar 2022	49.50	50.81	48.53	49.60	49.60	2,467,000
11 Mar 2022	50.56	50.76	48.60	48.82	48.82	2,191,800
10 Mar 2022	47.61	49.77	46.80	49.15	49.15	2,121,200
09 Mar 2022	48.56	50.06	48.29	48.63	48.63	3,640,700
08 Mar 2022	45.08	48.79	43.46	46.67	46.67	4,209,500
07 Mar 2022	48.50	48.87	43.62	43.69	43.69	3,682,500
04 Mar 2022	50.10	50.55	48.52	49.14	49.14	2,533,300
03 Mar 2022	53.23	53.75	51.04	51.42	51.42	1,915,300
02 Mar 2022	53.18	53.65	52.02	52.62	52.62	1,975,100
01 Mar 2022	55.35	55.74	51.95	52.34	52.34	3,083,700
28 Feb 2022	56.35	56.90	55.20	56.14	56.14	2,879,100
25 Feb 2022	56.75	58.15	56.34	57.57	57.57	2,021,700
24 Feb 2022	52.48	56.46	51.62	56.20	56.20	2,608,600
23 Feb 2022	58.29	58.51	55.64	55.82	55.82	1,758,700
22 Feb 2022	58.00	59.23	57.35	57.83	57.83	1,745,200
18 Feb 2022	58.80	59.92	58.41	58.79	58.79	2,603,700
17 Feb 2022	59.38	59.83	58.48	58.89	58.89	1,207,000
16 Feb 2022	59.37	61.07	59.15	60.31	60.31	1,915,900
15 Feb 2022	58.71	60.25	58.40	59.91	59.91	2,514,300
14 Feb 2022	57.05	58.08	56.57	57.01	57.01	2,260,200
11 Feb 2022	58.92	59.68	55.90	56.84	56.84	2,248,400
10 Feb 2022	58.09	59.87	57.89	58.62	58.62	2,001,100
09 Feb 2022	58.00	59.16	57.86	58.59	58.59	2,096,600
08 Feb 2022	55.93	57.74	55.35	57.65	57.65	2,328,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,796.90+76.50(+1.14%)

AUD/USD0.6868+0.0050(+0.73%)

ASX 2006,612.60+72.70(+1.11%)

OIL110.66+2.23(+2.06%)

GOLD1,808.30+6.80(+0.38%)

BTC-AUD28,764.82+283.02(+0.99%)

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

Alaska Air Group, Inc. (ALK)

ALL ORDS
6,796.90
+76.50(+1.14%)

AUD/USD
0.6868
+0.0050(+0.73%)

ASX 200
6,612.60
+72.70(+1.11%)

OIL
110.66
+2.23(+2.06%)

GOLD
1,808.30
+6.80(+0.38%)

BTC-AUD
28,764.82
+283.02(+0.99%)