NYSE - Nasdaq Real Time Price USD

Alaska Air Group, Inc. (ALK)

45.68 +0.15 (+0.33%)
As of 1:42 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 44.68 46.11 44.60 45.68 45.68 1,041,187
Apr 22, 2024 45.24 46.15 45.07 45.53 45.53 2,633,700
Apr 19, 2024 44.77 45.75 44.64 45.01 45.01 3,135,200
Apr 18, 2024 44.12 45.76 43.24 44.44 44.44 5,593,400
Apr 17, 2024 41.78 42.95 41.30 42.72 42.72 4,534,100
Apr 16, 2024 40.79 41.24 40.07 40.80 40.80 1,942,300
Apr 15, 2024 41.54 42.03 40.67 40.98 40.98 1,866,000
Apr 12, 2024 41.91 42.02 41.05 41.30 41.30 1,861,700
Apr 11, 2024 42.10 42.72 41.77 42.67 42.67 1,828,400
Apr 10, 2024 42.63 43.27 41.55 41.96 41.96 2,318,100
Apr 9, 2024 42.86 43.18 42.40 43.01 43.01 1,814,200
Apr 8, 2024 42.72 43.54 42.50 42.58 42.58 2,114,100
Apr 5, 2024 41.69 42.64 41.44 42.48 42.48 2,763,200
Apr 4, 2024 42.13 44.29 41.63 41.76 41.76 3,715,700
Apr 3, 2024 42.00 42.19 41.42 41.88 41.88 1,855,400
Apr 2, 2024 42.25 42.27 41.54 42.06 42.06 2,062,300
Apr 1, 2024 43.40 43.96 43.01 43.07 43.07 3,213,300
Mar 28, 2024 42.03 43.27 41.97 42.99 42.99 3,311,000
Mar 27, 2024 40.20 42.25 40.09 42.01 42.01 3,014,500
Mar 26, 2024 39.87 40.44 39.69 39.87 39.87 2,095,300
Mar 25, 2024 39.40 39.76 39.16 39.68 39.68 1,556,300
Mar 22, 2024 39.80 39.96 39.42 39.56 39.56 1,262,300
Mar 21, 2024 39.09 39.88 38.73 39.76 39.76 2,569,300
Mar 20, 2024 37.89 38.79 37.67 38.78 38.78 2,180,200
Mar 19, 2024 38.12 38.44 37.74 37.82 37.82 1,835,500
Mar 18, 2024 38.18 38.40 37.58 38.21 38.21 1,970,900
Mar 15, 2024 38.17 38.59 37.78 38.18 38.18 2,906,700
Mar 14, 2024 39.18 39.28 37.98 38.16 38.16 2,171,000
Mar 13, 2024 38.42 39.37 38.09 39.37 39.37 2,963,800
Mar 12, 2024 37.54 38.86 37.27 38.61 38.61 4,277,200
Mar 11, 2024 36.50 37.43 36.00 37.36 37.36 2,116,400
Mar 8, 2024 37.55 37.62 36.30 36.59 36.59 1,962,900
Mar 7, 2024 37.01 37.37 36.65 37.28 37.28 2,564,200
Mar 6, 2024 37.32 37.61 36.89 36.96 36.96 1,493,900
Mar 5, 2024 36.35 37.28 36.25 37.21 37.21 1,405,600
Mar 4, 2024 36.92 37.33 36.22 36.87 36.87 2,135,200
Mar 1, 2024 37.37 37.43 36.78 37.00 37.00 1,946,300
Feb 29, 2024 38.08 38.40 37.13 37.39 37.39 2,646,900
Feb 28, 2024 37.91 38.54 37.91 38.08 38.08 1,256,300
Feb 27, 2024 38.18 38.85 37.99 38.50 38.50 1,894,300
Feb 26, 2024 38.68 38.97 37.63 37.71 37.71 2,447,400
Feb 23, 2024 39.13 39.15 38.48 38.65 38.65 1,874,800
Feb 22, 2024 39.35 40.49 39.24 39.38 39.38 2,091,700
Feb 21, 2024 38.47 39.24 38.31 39.18 39.18 1,844,100
Feb 20, 2024 38.13 39.69 38.07 38.92 38.92 3,538,900
Feb 16, 2024 37.35 37.99 36.75 37.52 37.52 1,951,200
Feb 15, 2024 37.59 38.03 37.49 37.75 37.75 1,807,000
Feb 14, 2024 37.03 37.40 36.77 37.30 37.30 1,490,500
Feb 13, 2024 36.47 37.02 36.13 36.57 36.57 1,808,000
Feb 12, 2024 36.77 37.67 36.70 37.33 37.33 1,781,200
Feb 9, 2024 36.47 37.25 36.34 37.19 37.19 2,244,200
Feb 8, 2024 35.74 36.54 35.32 36.51 36.51 2,120,100
Feb 7, 2024 36.01 36.21 35.54 35.60 35.60 1,892,600
Feb 6, 2024 35.24 36.45 35.15 35.99 35.99 2,352,600
Feb 5, 2024 35.54 35.82 35.10 35.28 35.28 1,904,400
Feb 2, 2024 36.03 36.59 35.97 36.13 36.13 1,884,200
Feb 1, 2024 36.11 36.42 35.31 36.26 36.26 1,613,300
Jan 31, 2024 36.56 36.69 35.72 35.83 35.83 2,165,600
Jan 30, 2024 36.74 37.24 36.69 36.69 36.69 1,616,200
Jan 29, 2024 36.80 37.25 36.13 37.22 37.22 2,484,500
Jan 26, 2024 37.13 37.32 36.64 36.77 36.77 2,692,200
Jan 25, 2024 36.80 37.96 36.28 37.42 37.42 5,021,700
Jan 24, 2024 36.25 36.39 35.60 35.82 35.82 2,685,700
Jan 23, 2024 35.98 36.66 35.63 35.83 35.83 2,775,200
Jan 22, 2024 35.27 35.55 34.78 34.83 34.83 2,065,400
Jan 19, 2024 34.97 35.00 34.18 34.84 34.84 1,858,100
Jan 18, 2024 33.74 34.97 33.50 34.96 34.96 2,855,400
Jan 17, 2024 33.96 34.35 33.24 33.61 33.61 2,471,800
Jan 16, 2024 34.80 34.85 33.77 34.42 34.42 4,061,300
Jan 12, 2024 36.04 36.24 34.40 35.17 35.17 4,429,500
Jan 11, 2024 36.99 37.25 36.41 36.99 36.99 2,211,100
Jan 10, 2024 37.10 37.27 36.74 37.06 37.06 2,913,000
Jan 9, 2024 38.25 38.61 37.32 37.37 37.37 4,444,900
Jan 8, 2024 36.09 38.10 35.58 37.87 37.87 8,180,800
Jan 5, 2024 36.59 38.16 36.47 37.95 37.95 2,548,800
Jan 4, 2024 36.68 37.25 36.56 36.81 36.81 1,919,400
Jan 3, 2024 37.44 37.77 36.30 36.42 36.42 2,376,400
Jan 2, 2024 38.69 39.20 38.26 38.34 38.34 2,130,200
Dec 29, 2023 39.60 39.84 38.98 39.07 39.07 2,093,800
Dec 28, 2023 39.33 39.96 39.20 39.92 39.92 1,914,400
Dec 27, 2023 40.02 40.26 39.64 39.67 39.67 1,967,400
Dec 26, 2023 40.50 41.22 40.15 40.16 40.16 2,698,600
Dec 22, 2023 40.50 41.13 40.45 40.68 40.68 2,276,500
Dec 21, 2023 40.67 41.06 40.41 40.59 40.59 2,966,500
Dec 20, 2023 40.00 41.10 39.80 40.09 40.09 3,427,400
Dec 19, 2023 39.50 40.59 39.29 40.20 40.20 4,155,800
Dec 18, 2023 38.45 39.52 38.01 39.27 39.27 3,542,000
Dec 15, 2023 38.94 39.25 38.43 38.95 38.95 33,770,200
Dec 14, 2023 39.20 39.32 38.35 39.16 39.16 4,972,800
Dec 13, 2023 36.90 38.65 36.22 38.63 38.63 4,664,900
Dec 12, 2023 36.00 37.72 35.73 37.31 37.31 4,305,000
Dec 11, 2023 35.65 36.06 35.00 35.75 35.75 3,467,700
Dec 8, 2023 35.96 36.08 35.42 35.61 35.61 4,249,900
Dec 7, 2023 36.00 36.32 35.03 35.97 35.97 6,061,800
Dec 6, 2023 36.00 37.24 35.61 35.67 35.67 6,042,800
Dec 5, 2023 34.30 35.91 34.29 35.57 35.57 9,842,500
Dec 4, 2023 33.67 34.28 32.00 34.08 34.08 22,669,400
Dec 1, 2023 37.93 39.85 37.90 39.73 39.73 2,605,000
Nov 30, 2023 37.79 37.98 37.23 37.81 37.81 1,999,600
Nov 29, 2023 37.22 37.74 37.18 37.54 37.54 2,017,300
Nov 28, 2023 36.70 36.96 36.31 36.85 36.85 1,172,000
Nov 27, 2023 36.83 37.22 36.68 36.84 36.84 1,714,200
Nov 24, 2023 37.06 37.30 36.82 37.20 37.20 568,500
Nov 22, 2023 37.49 37.98 36.74 36.93 36.93 1,426,800
Nov 21, 2023 36.99 37.04 36.31 36.66 36.66 1,407,500
Nov 20, 2023 36.65 37.53 36.45 37.31 37.31 1,885,600
Nov 17, 2023 36.63 36.95 36.22 36.76 36.76 2,395,700
Nov 16, 2023 36.92 37.37 36.09 36.20 36.20 2,259,800
Nov 15, 2023 36.33 37.78 36.32 37.01 37.01 3,075,900
Nov 14, 2023 35.28 36.28 35.02 36.09 36.09 2,868,500
Nov 13, 2023 34.00 34.67 33.73 34.35 34.35 1,963,400
Nov 10, 2023 33.53 34.40 33.40 34.26 34.26 2,980,200
Nov 9, 2023 34.20 34.30 33.11 33.50 33.50 2,793,300
Nov 8, 2023 33.36 34.18 33.35 33.92 33.92 2,587,900
Nov 7, 2023 33.02 33.36 32.67 33.16 33.16 1,702,100
Nov 6, 2023 33.58 33.74 32.51 32.84 32.84 1,885,500
Nov 3, 2023 32.91 33.81 32.83 33.56 33.56 3,086,500
Nov 2, 2023 31.55 32.15 31.44 32.12 32.12 2,332,600
Nov 1, 2023 31.62 31.67 30.75 31.08 31.08 2,342,500
Oct 31, 2023 31.71 31.80 31.09 31.63 31.63 2,360,100
Oct 30, 2023 31.56 31.81 31.25 31.80 31.80 2,265,700
Oct 27, 2023 31.95 31.95 31.03 31.25 31.25 2,099,100
Oct 26, 2023 31.61 32.22 31.16 31.77 31.77 3,191,300
Oct 25, 2023 31.71 31.97 31.48 31.62 31.62 1,839,200
Oct 24, 2023 32.59 32.74 31.63 31.86 31.86 3,045,000
Oct 23, 2023 32.10 33.40 31.91 32.56 32.56 4,202,200
Oct 20, 2023 32.08 32.44 31.86 32.02 32.02 3,180,200
Oct 19, 2023 33.10 33.10 31.73 32.16 32.16 4,917,000
Oct 18, 2023 33.92 33.95 32.60 32.66 32.66 4,500,800
Oct 17, 2023 34.25 34.79 34.18 34.45 34.45 1,819,100
Oct 16, 2023 33.33 34.39 33.16 34.30 34.30 2,449,100
Oct 13, 2023 33.29 33.46 32.82 33.07 33.07 2,154,400
Oct 12, 2023 34.84 34.84 33.28 33.64 33.64 2,399,000
Oct 11, 2023 35.00 35.48 34.19 34.55 34.55 1,590,400
Oct 10, 2023 34.89 35.43 34.62 34.93 34.93 1,578,700
Oct 9, 2023 34.15 34.63 33.31 34.45 34.45 2,995,800
Oct 6, 2023 35.40 35.82 34.97 35.07 35.07 2,644,100
Oct 5, 2023 36.43 36.51 35.42 35.68 35.68 2,545,300
Oct 4, 2023 35.90 36.51 35.52 36.13 36.13 2,362,400
Oct 3, 2023 36.67 36.78 35.58 35.80 35.80 2,505,500
Oct 2, 2023 37.04 37.34 36.60 36.83 36.83 1,630,800
Sep 29, 2023 37.10 37.43 36.83 37.08 37.08 1,519,300
Sep 28, 2023 36.43 37.23 36.19 36.83 36.83 1,784,300
Sep 27, 2023 36.82 36.96 36.15 36.41 36.41 1,591,400
Sep 26, 2023 37.08 37.74 36.77 36.84 36.84 1,487,200
Sep 25, 2023 37.25 37.57 36.74 37.36 37.36 1,692,500
Sep 22, 2023 38.19 38.30 37.35 37.50 37.50 1,800,800
Sep 21, 2023 38.45 38.84 38.10 38.15 38.15 1,775,000
Sep 20, 2023 39.31 39.40 38.56 38.61 38.61 1,306,900
Sep 19, 2023 38.90 39.24 38.56 39.08 39.08 1,706,500
Sep 18, 2023 39.34 39.44 38.76 38.88 38.88 2,024,500
Sep 15, 2023 39.44 39.92 39.19 39.47 39.47 3,042,900
Sep 14, 2023 39.41 39.49 38.87 39.36 39.36 1,475,000
Sep 13, 2023 39.25 39.59 38.65 39.13 39.13 2,599,100
Sep 12, 2023 40.52 40.89 40.06 40.11 40.11 1,977,500
Sep 11, 2023 39.93 40.67 39.50 40.43 40.43 1,853,600
Sep 8, 2023 40.07 40.19 39.29 39.81 39.81 2,057,900
Sep 7, 2023 40.34 40.58 39.72 40.02 40.02 2,549,700
Sep 6, 2023 39.94 41.39 39.92 40.54 40.54 2,354,800
Sep 5, 2023 41.18 41.23 40.12 40.34 40.34 2,679,300
Sep 1, 2023 42.26 42.43 41.46 41.78 41.78 1,203,200
Aug 31, 2023 42.41 42.44 41.94 41.97 41.97 1,360,100
Aug 30, 2023 42.27 42.63 41.97 42.08 42.08 1,717,200
Aug 29, 2023 41.95 42.55 41.75 42.30 42.30 1,647,800
Aug 28, 2023 42.13 42.44 41.73 41.99 41.99 1,045,200
Aug 25, 2023 42.18 42.33 41.55 41.82 41.82 1,145,200
Aug 24, 2023 42.26 42.77 42.05 42.12 42.12 1,605,600
Aug 23, 2023 42.50 42.95 42.17 42.65 42.65 1,125,900
Aug 22, 2023 43.10 43.27 42.43 42.73 42.73 1,277,900
Aug 21, 2023 42.94 43.21 42.33 42.95 42.95 1,987,000
Aug 18, 2023 43.00 43.47 42.70 42.77 42.77 1,694,100
Aug 17, 2023 44.55 44.65 43.30 43.46 43.46 1,338,000
Aug 16, 2023 45.29 45.92 44.54 44.59 44.59 1,151,400
Aug 15, 2023 45.86 45.88 45.19 45.41 45.41 1,319,700
Aug 14, 2023 45.81 46.37 45.46 46.24 46.24 868,100
Aug 11, 2023 46.49 46.59 45.95 46.08 46.08 1,062,100
Aug 10, 2023 46.93 47.06 46.11 46.71 46.71 1,488,300
Aug 9, 2023 47.00 47.15 46.24 46.61 46.61 1,065,200
Aug 8, 2023 46.20 47.37 46.03 47.20 47.20 1,217,100
Aug 7, 2023 46.77 47.22 46.10 46.79 46.79 1,915,500
Aug 4, 2023 46.94 47.25 46.50 46.74 46.74 1,730,800
Aug 3, 2023 47.49 47.56 46.62 46.81 46.81 1,877,800
Aug 2, 2023 47.15 48.12 47.12 47.92 47.92 2,068,100
Aug 1, 2023 48.00 48.23 47.17 47.90 47.90 2,195,600
Jul 31, 2023 48.10 48.71 48.04 48.63 48.63 1,475,000
Jul 28, 2023 47.45 48.48 47.34 48.12 48.12 1,843,200
Jul 27, 2023 47.30 47.53 46.61 47.14 47.14 3,422,900
Jul 26, 2023 48.06 48.43 47.13 47.86 47.86 3,409,700
Jul 25, 2023 50.36 50.55 46.45 48.18 48.18 9,779,900
Jul 24, 2023 53.65 53.94 53.20 53.33 53.33 2,070,900
Jul 21, 2023 54.36 54.66 53.76 54.15 54.15 1,040,100
Jul 20, 2023 54.09 54.20 52.73 54.08 54.08 1,616,600
Jul 19, 2023 53.26 54.47 52.83 54.43 54.43 1,477,700
Jul 18, 2023 52.42 53.45 52.41 53.42 53.42 1,210,500
Jul 17, 2023 52.22 52.63 51.77 52.16 52.16 1,227,100
Jul 14, 2023 54.06 54.06 52.06 52.36 52.36 2,090,100
Jul 13, 2023 57.15 57.18 54.29 54.34 54.34 2,856,900
Jul 12, 2023 56.76 57.10 55.76 55.99 55.99 1,984,000
Jul 11, 2023 55.61 56.49 55.48 56.34 56.34 1,468,300
Jul 10, 2023 53.75 55.57 53.75 55.55 55.55 1,941,100
Jul 7, 2023 52.97 54.47 52.81 53.75 53.75 1,643,000
Jul 6, 2023 53.18 53.32 52.26 52.79 52.79 938,100
Jul 5, 2023 52.92 54.29 52.50 53.65 53.65 1,517,600
Jul 3, 2023 53.07 53.74 52.96 53.19 53.19 636,700
Jun 30, 2023 52.54 53.40 52.23 53.18 53.18 1,555,200
Jun 29, 2023 52.57 53.09 52.14 52.27 52.27 1,291,700
Jun 28, 2023 52.13 52.51 51.83 52.44 52.44 1,223,800
Jun 27, 2023 50.35 52.28 50.14 51.93 51.93 1,560,300
Jun 26, 2023 49.72 50.30 49.05 49.96 49.96 961,900
Jun 23, 2023 48.75 49.89 48.63 49.25 49.25 2,410,000
Jun 22, 2023 49.21 49.79 48.78 49.67 49.67 1,611,100
Jun 21, 2023 49.34 49.84 49.02 49.58 49.58 1,288,200
Jun 20, 2023 49.96 50.16 49.33 49.51 49.51 1,366,600
Jun 16, 2023 50.64 50.99 50.06 50.42 50.42 1,688,500
Jun 15, 2023 50.06 50.38 49.76 50.34 50.34 1,465,900
Jun 14, 2023 50.90 51.02 50.02 50.44 50.44 1,515,900
Jun 13, 2023 49.79 50.82 49.75 50.82 50.82 2,024,800
Jun 12, 2023 49.10 50.00 49.03 49.58 49.58 1,147,600
Jun 9, 2023 48.82 49.28 48.65 48.65 48.65 2,032,900
Jun 8, 2023 48.09 48.87 48.05 48.65 48.65 1,131,700
Jun 7, 2023 47.74 48.41 47.49 48.36 48.36 1,172,000
Jun 6, 2023 45.98 47.54 45.80 47.46 47.46 1,092,800
Jun 5, 2023 46.04 46.33 45.51 46.28 46.28 766,500
Jun 2, 2023 45.43 46.49 45.21 46.10 46.10 1,274,400
Jun 1, 2023 45.09 45.30 44.36 44.84 44.84 1,020,800
May 31, 2023 45.75 45.75 44.43 44.93 44.93 1,484,900
May 30, 2023 45.30 45.99 45.08 45.21 45.21 1,430,200
May 26, 2023 45.30 45.76 45.02 45.10 45.10 1,098,900
May 25, 2023 44.08 45.14 44.00 45.12 45.12 1,215,800
May 24, 2023 44.38 44.53 43.35 44.03 44.03 1,087,200
May 23, 2023 44.86 45.81 44.75 44.83 44.83 1,135,900
May 22, 2023 44.80 45.12 44.26 44.92 44.92 1,367,800
May 19, 2023 45.25 45.30 44.14 44.52 44.52 1,007,900
May 18, 2023 45.25 45.51 44.72 45.12 45.12 1,231,800
May 17, 2023 43.16 45.33 43.10 45.25 45.25 2,223,400
May 16, 2023 43.17 43.31 42.57 42.64 42.64 1,337,300
May 15, 2023 42.86 43.39 42.63 43.34 43.34 1,287,600
May 12, 2023 43.21 43.26 42.27 42.72 42.72 1,043,400
May 11, 2023 43.02 43.25 42.68 43.05 43.05 1,276,200
May 10, 2023 44.63 44.66 42.47 43.11 43.11 1,225,500
May 9, 2023 43.45 44.20 43.07 43.90 43.90 1,506,900
May 8, 2023 43.33 43.67 42.93 43.46 43.46 1,394,200
May 5, 2023 42.58 43.39 42.40 43.16 43.16 1,366,200
May 4, 2023 43.16 43.30 41.69 42.09 42.09 1,824,600
May 3, 2023 43.45 44.40 43.11 43.47 43.47 1,574,100
May 2, 2023 43.06 43.42 42.13 43.37 43.37 1,724,100
May 1, 2023 43.33 44.22 43.14 43.49 43.49 1,197,500
Apr 28, 2023 43.09 44.07 43.02 43.46 43.46 1,893,900
Apr 27, 2023 42.46 43.23 42.04 42.97 42.97 1,550,400
Apr 26, 2023 42.41 42.83 42.11 42.24 42.24 1,417,800
Apr 25, 2023 43.65 43.84 42.46 42.50 42.50 1,788,900
Apr 24, 2023 44.74 44.87 43.38 44.05 44.05 2,007,000

Related Tickers

DAL Delta Air Lines, Inc.
49.49
+0.95%
 
LUV Southwest Airlines Co.
29.68
-0.18%
 
UAL United Airlines Holdings, Inc.
54.51
+1.05%
 
AAL American Airlines Group Inc.
14.38
-1.03%
 
JBLU JetBlue Airways Corporation
6.25
-16.76%
 
SAVE Spirit Airlines, Inc.
3.7450
-4.22%
 
HA Hawaiian Holdings, Inc.
12.94
-0.23%
 
ULCC Frontier Group Holdings, Inc.
6.80
-4.36%
 
ALGT Allegiant Travel Company
62.21
0.00%
 
RYAAY Ryanair Holdings plc
142.90
+1.51%