Mail

ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2019	67.87	68.47	67.37	68.32	68.32	834,800
Dec 05, 2019	67.05	67.64	67.05	67.29	67.29	560,800
Dec 04, 2019	66.83	68.00	66.75	66.92	66.92	776,200
Dec 03, 2019	67.49	67.49	66.58	66.61	66.61	1,078,100
Dec 02, 2019	69.17	69.70	68.06	68.11	68.11	904,700
Nov 29, 2019	69.21	69.73	68.86	69.01	69.01	270,600
Nov 27, 2019	69.50	69.78	68.74	69.17	69.17	635,300
Nov 26, 2019	68.71	69.49	68.61	69.44	69.44	564,100
Nov 25, 2019	68.80	69.30	68.68	68.79	68.79	493,200
Nov 22, 2019	68.30	68.83	68.08	68.76	68.76	613,100
Nov 21, 2019	68.45	68.85	67.96	68.00	68.00	688,300
Nov 20, 2019	69.43	69.54	67.94	68.44	68.44	789,000
Nov 19, 2019	70.13	70.46	69.50	70.07	70.07	561,300
Nov 18, 2019	70.35	70.35	69.71	70.06	70.06	432,400
Nov 18, 2019	0.35 Dividend
Nov 15, 2019	70.94	70.95	70.18	70.38	70.03	468,800
Nov 14, 2019	70.26	70.81	70.06	70.41	70.06	459,200
Nov 13, 2019	70.23	70.63	69.94	70.52	70.17	414,600
Nov 12, 2019	71.98	71.98	70.60	70.84	70.49	513,100
Nov 11, 2019	71.03	71.91	70.56	71.91	71.55	603,300
Nov 08, 2019	70.79	71.26	69.95	71.17	70.82	506,100
Nov 07, 2019	71.58	72.22	70.64	70.93	70.58	681,200
Nov 06, 2019	71.07	71.47	70.48	71.37	71.02	709,600
Nov 05, 2019	70.85	71.92	70.77	71.38	71.03	777,600
Nov 04, 2019	70.83	71.00	70.25	70.63	70.28	740,700
Nov 01, 2019	69.89	70.57	69.64	70.15	69.80	666,600
Oct 31, 2019	69.90	70.15	69.04	69.43	69.08	715,500
Oct 30, 2019	69.64	70.47	69.35	70.38	70.03	932,700
Oct 29, 2019	70.00	70.42	69.57	69.76	69.41	801,800
Oct 28, 2019	70.40	71.33	69.87	70.08	69.73	1,438,600
Oct 25, 2019	69.00	72.00	68.80	71.57	71.21	1,669,900
Oct 24, 2019	69.30	69.70	68.28	68.76	68.42	1,480,900
Oct 23, 2019	69.09	69.38	68.85	68.91	68.57	741,200
Oct 22, 2019	68.99	69.77	68.33	69.19	68.85	1,129,400
Oct 21, 2019	67.91	69.28	67.35	69.04	68.70	1,441,600
Oct 18, 2019	66.61	67.52	66.08	66.84	66.51	969,700
Oct 17, 2019	67.14	67.76	66.51	66.98	66.65	749,200
Oct 16, 2019	67.34	67.47	66.57	66.83	66.50	942,100
Oct 15, 2019	66.42	67.73	65.98	67.33	67.00	928,100
Oct 14, 2019	65.87	66.59	65.39	66.21	65.88	593,500
Oct 11, 2019	66.00	67.63	65.00	66.08	65.75	1,585,100
Oct 10, 2019	63.00	64.96	62.76	64.88	64.56	565,600
Oct 09, 2019	64.05	64.68	64.03	64.11	63.79	536,900
Oct 08, 2019	63.28	64.76	62.96	63.18	62.87	962,300
Oct 07, 2019	63.60	64.19	63.48	63.96	63.64	621,300
Oct 04, 2019	62.38	63.63	62.25	63.51	63.19	478,200
Oct 03, 2019	62.69	62.87	61.15	62.30	61.99	980,000
Oct 02, 2019	64.13	64.20	61.50	62.72	62.41	1,334,100
Oct 01, 2019	65.45	65.91	64.64	64.95	64.63	612,700
Sep 30, 2019	64.40	65.24	64.24	64.91	64.59	808,800
Sep 27, 2019	64.98	65.57	63.93	64.18	63.86	814,000
Sep 26, 2019	65.05	65.08	64.18	64.57	64.25	541,200
Sep 25, 2019	64.68	65.43	64.59	65.05	64.73	522,600
Sep 24, 2019	65.13	65.27	64.38	64.65	64.33	596,500
Sep 23, 2019	64.73	65.21	64.42	64.64	64.32	632,600
Sep 20, 2019	64.95	65.46	64.61	65.00	64.68	1,249,100
Sep 19, 2019	64.71	65.31	64.43	64.58	64.26	604,500
Sep 18, 2019	64.82	64.99	64.09	64.93	64.61	758,600
Sep 17, 2019	64.25	65.49	64.17	64.92	64.60	657,000
Sep 16, 2019	64.00	65.84	63.64	64.66	64.34	1,295,200
Sep 13, 2019	66.28	66.52	65.82	65.87	65.54	588,400
Sep 12, 2019	65.79	66.47	65.30	65.68	65.35	668,200
Sep 11, 2019	64.98	65.90	64.32	65.83	65.50	787,500
Sep 10, 2019	65.01	65.48	64.51	64.99	64.67	723,000
Sep 09, 2019	63.08	65.05	62.65	64.77	64.45	951,200
Sep 06, 2019	63.78	64.18	62.90	63.09	62.78	1,034,000
Sep 05, 2019	62.18	63.92	62.06	63.39	63.07	1,285,700
Sep 04, 2019	60.63	61.87	60.06	61.77	61.46	1,067,000
Sep 03, 2019	59.43	60.51	59.43	60.43	60.13	1,110,600
Aug 30, 2019	60.13	60.34	59.37	59.72	59.42	842,100
Aug 29, 2019	59.33	60.17	59.06	59.96	59.66	788,300
Aug 28, 2019	57.79	59.04	57.71	58.74	58.45	728,400
Aug 27, 2019	58.78	58.88	57.12	58.01	57.72	1,455,500
Aug 26, 2019	58.44	58.85	57.73	58.38	58.09	1,044,900
Aug 23, 2019	59.56	59.90	57.57	57.93	57.64	1,180,800
Aug 22, 2019	59.88	60.02	58.99	59.73	59.43	929,300
Aug 21, 2019	60.39	60.64	59.67	59.81	59.51	1,038,900
Aug 20, 2019	60.31	60.34	59.51	60.11	59.81	740,400
Aug 19, 2019	60.68	61.51	60.48	60.59	60.29	903,200
Aug 19, 2019	0.35 Dividend
Aug 16, 2019	59.31	60.51	59.20	60.36	59.71	952,800
Aug 15, 2019	59.34	59.53	58.82	59.02	58.39	1,223,100
Aug 14, 2019	60.60	60.99	58.33	59.23	58.59	1,416,600
Aug 13, 2019	61.82	62.79	61.11	61.17	60.51	1,160,200
Aug 12, 2019	63.43	63.43	61.36	62.11	61.44	1,016,700
Aug 09, 2019	64.16	64.79	63.90	63.93	63.24	746,600
Aug 08, 2019	63.47	64.67	63.44	64.53	63.84	769,000
Aug 07, 2019	62.12	63.37	61.56	63.11	62.43	749,700
Aug 06, 2019	61.97	62.66	61.84	62.47	61.80	797,300
Aug 05, 2019	62.54	62.65	60.51	61.52	60.86	1,208,400
Aug 02, 2019	63.00	63.77	62.44	63.27	62.59	1,021,100
Aug 01, 2019	63.57	64.25	62.90	63.14	62.46	1,069,500
Jul 31, 2019	63.98	64.51	63.26	63.36	62.68	1,171,000
Jul 30, 2019	63.69	64.56	63.49	64.01	63.32	812,300
Jul 29, 2019	64.23	64.24	62.67	63.97	63.28	1,397,800
Jul 26, 2019	64.22	65.22	64.08	64.92	64.22	1,637,800
Jul 25, 2019	64.73	65.57	63.32	63.86	63.17	1,599,000
Jul 24, 2019	65.10	65.91	64.85	65.57	64.87	1,007,400
Jul 23, 2019	63.10	65.40	62.83	65.10	64.40	1,458,400
Jul 22, 2019	63.76	64.20	62.86	62.87	62.19	1,303,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...