NYSE - Nasdaq Real Time Price • USD
Alaska Air Group, Inc. (ALK)
As of 12:18 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 44.88 | 44.88 | 43.92 | 44.06 | 44.06 | 583,292 |
Apr 23, 2024 | 44.68 | 46.12 | 44.60 | 45.08 | 45.08 | 2,105,100 |
Apr 22, 2024 | 45.24 | 46.15 | 45.07 | 45.53 | 45.53 | 2,634,800 |
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
JBLU JetBlue Airways Corporation
5.93
-2.79%
DAL Delta Air Lines, Inc.
47.94
-2.63%
LUV Southwest Airlines Co.
29.04
-1.44%
UAL United Airlines Holdings, Inc.
52.38
-3.05%
AAL American Airlines Group Inc.
13.95
-2.00%
SAVE Spirit Airlines, Inc.
3.6897
-2.65%
HA Hawaiian Holdings, Inc.
12.31
-4.61%
ULCC Frontier Group Holdings, Inc.
6.44
-4.17%
SKYW SkyWest, Inc.
72.56
-2.36%
ALGT Allegiant Travel Company
60.14
-2.42%