ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201779.1180.1778.7279.6979.691,213,600
Oct 19, 201779.6880.1777.4078.8378.831,846,600
Oct 18, 201780.6080.9380.3380.4380.43690,900
Oct 17, 201780.7581.7780.0480.5280.521,150,800
Oct 16, 201780.6981.0079.6780.4780.471,416,600
Oct 13, 201780.4081.2280.0980.9680.961,325,600
Oct 12, 201780.8280.9379.1380.4080.402,528,200
Oct 11, 201780.8381.7380.6881.5281.521,194,000
Oct 10, 201781.3282.6880.4780.6880.682,428,100
Oct 09, 201780.6080.8879.8780.4180.411,031,200
Oct 06, 201779.3480.8979.1880.5680.561,549,400
Oct 05, 201780.7580.8378.8879.7579.751,474,600
Oct 04, 201780.7582.5080.2780.8480.842,358,700
Oct 03, 201777.0780.2077.0580.1580.151,936,600
Oct 02, 201776.3077.2576.2177.0377.031,353,800
Sep 29, 201776.0076.5975.9476.2776.271,032,100
Sep 28, 201774.9776.1074.6775.8775.871,271,100
Sep 27, 201775.3175.5874.2975.1075.101,304,000
Sep 26, 201775.5076.2774.8174.9674.961,281,500
Sep 25, 201774.7575.3674.1974.7974.791,489,600
Sep 22, 201772.8574.9272.5574.7574.751,717,700
Sep 21, 201773.1273.3971.1772.9172.912,426,400
Sep 20, 201772.4673.6471.9373.0073.001,452,300
Sep 19, 201773.0873.7771.8172.2472.242,148,600
Sep 18, 201775.1375.2672.7273.0773.072,334,400
Sep 15, 201776.8676.9875.0275.2875.282,224,700
Sep 14, 201776.7878.4476.7577.4977.492,500,100
Sep 13, 201776.5776.5775.2176.2176.211,131,900
Sep 12, 201775.7776.4175.1576.3276.321,197,800
Sep 11, 201774.9575.7974.8375.5975.591,832,200
Sep 08, 201773.0174.6672.9574.3074.301,201,000
Sep 07, 201774.0874.9573.0373.1673.162,114,900
Sep 06, 201772.4673.8771.7073.6873.682,524,000
Sep 05, 201774.5774.6572.7873.0573.051,616,500
Sep 01, 201775.1075.6574.5975.1575.151,070,700
Aug 31, 201774.5175.2374.3974.6674.66999,700
Aug 30, 201774.3074.4173.4074.1374.13919,900
Aug 29, 201773.8774.5073.5574.3874.381,163,600
Aug 28, 201775.6875.6874.2174.3174.311,584,600
Aug 25, 201773.9176.0073.9175.5375.531,675,300
Aug 24, 201775.1875.1873.2973.5273.521,933,600
Aug 23, 201777.1177.1174.8074.9174.911,577,300
Aug 22, 201778.2378.6276.7177.1177.111,305,200
Aug 21, 201778.5079.1977.8277.9877.981,178,200
Aug 18, 201779.7780.0178.4478.4578.451,649,900
Aug 18, 20170.3 Dividend
Aug 17, 201783.7183.9979.9380.0279.721,358,800
Aug 16, 201784.0985.1481.9383.8183.501,191,700
Aug 15, 201784.7985.1083.1683.9183.601,573,700
Aug 14, 201785.3985.7083.9085.0984.771,127,000
Aug 11, 201783.6184.9683.3084.4784.151,136,900
Aug 10, 201783.9984.2483.1383.7983.481,099,400
Aug 09, 201784.8784.9083.8284.3484.02837,800
Aug 08, 201785.8586.9285.0285.1584.83972,300
Aug 07, 201786.1586.6885.8186.0085.68838,600
Aug 04, 201785.2285.9584.7685.8785.55821,400
Aug 03, 201785.4186.0484.4284.9984.67979,100
Aug 02, 201785.3985.9784.9885.6485.32989,700
Aug 01, 201785.9087.1784.9185.5185.191,569,300
Jul 31, 201786.5486.5785.1885.2384.911,253,500
Jul 28, 201787.5887.9985.4786.3286.001,725,400
Jul 27, 201787.0288.4584.6487.9887.652,459,600
Jul 26, 201785.2888.7483.4187.7287.392,873,800
Jul 25, 201787.5588.3486.9387.1386.801,162,100
Jul 24, 201788.1988.2486.9687.0186.68882,700
Jul 21, 201788.8989.1888.0888.2587.92942,800
Jul 20, 201790.2690.2688.9189.1088.77997,600
Jul 19, 201790.5590.8489.6690.2789.931,027,500
Jul 18, 201791.7591.9290.5390.7590.41948,900
Jul 17, 201792.7193.0091.8492.0891.73965,100
Jul 14, 201794.0094.1992.4492.6392.28911,800
Jul 13, 201794.2995.7593.7293.7493.391,116,500
Jul 12, 201792.5094.7592.2194.6394.281,176,800
Jul 11, 201792.6693.2491.5291.5791.231,092,900
Jul 10, 201793.0693.7892.8192.9492.591,296,600
Jul 07, 201791.6893.9891.6193.8993.541,127,100
Jul 06, 201791.0092.1190.2491.4091.061,091,000
Jul 05, 201790.4892.3790.1291.2890.941,061,700
Jul 03, 201790.2790.9389.9090.2289.88543,200
Jun 30, 201789.4090.3188.8389.7689.421,234,000
Jun 29, 201788.7389.6588.2989.1088.771,019,100
Jun 28, 201789.5189.8388.3488.4188.081,214,000
Jun 27, 201790.4990.8588.9088.9288.591,211,200
Jun 26, 201792.0293.1690.8390.8790.53737,200
Jun 23, 201791.0992.1690.9291.6391.291,355,100
Jun 22, 201791.7091.9590.2991.0290.68917,700
Jun 21, 201790.0191.0189.5590.8390.49824,900
Jun 20, 201790.7790.9989.3289.3989.05769,200
Jun 19, 201789.3490.8288.9790.7790.43760,100
Jun 16, 201788.3489.0188.0788.7488.411,218,500
Jun 15, 201788.6788.6987.0988.4188.08814,700
Jun 14, 201788.8389.6888.2089.1788.84643,300
Jun 13, 201789.4389.9387.8488.9188.581,032,600
Jun 12, 201789.7589.7587.6889.0488.71817,400
Jun 09, 201790.7891.2889.7289.9389.591,291,500
Jun 08, 201791.6991.9890.2590.5490.201,886,300
Jun 07, 201789.4092.1988.7791.6991.351,649,900
Jun 06, 201788.6990.3588.5589.2088.871,268,600
Jun 05, 201789.1389.6688.6889.3088.971,275,500
Jun 02, 201788.6190.1888.5689.3188.981,481,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...