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
Aug 16, 2019	59.31	60.51	58.82	60.36	60.36	934,800
Aug 15, 2019	59.34	59.53	58.82	59.02	59.02	1,215,700
Aug 14, 2019	60.60	60.99	58.33	59.23	59.23	1,416,600
Aug 13, 2019	61.82	62.79	61.11	61.17	61.17	1,160,200
Aug 12, 2019	63.43	63.43	61.36	62.11	62.11	1,016,700
Aug 09, 2019	64.16	64.79	63.90	63.93	63.93	746,600
Aug 08, 2019	63.47	64.67	63.44	64.53	64.53	769,000
Aug 07, 2019	62.12	63.37	61.56	63.11	63.11	749,700
Aug 06, 2019	61.97	62.66	61.84	62.47	62.47	797,300
Aug 05, 2019	62.54	62.65	60.51	61.52	61.52	1,208,400
Aug 02, 2019	63.00	63.77	62.44	63.27	63.27	1,021,100
Aug 01, 2019	63.57	64.25	62.90	63.14	63.14	1,069,500
Jul 31, 2019	63.98	64.51	63.26	63.36	63.36	1,171,000
Jul 30, 2019	63.69	64.56	63.49	64.01	64.01	812,300
Jul 29, 2019	64.23	64.24	62.67	63.97	63.97	1,397,800
Jul 26, 2019	64.22	65.22	64.08	64.92	64.92	1,637,800
Jul 25, 2019	64.73	65.57	63.32	63.86	63.86	1,599,000
Jul 24, 2019	65.10	65.91	64.85	65.57	65.57	1,007,400
Jul 23, 2019	63.10	65.40	62.83	65.10	65.10	1,458,400
Jul 22, 2019	63.76	64.20	62.86	62.87	62.87	1,303,700
Jul 19, 2019	64.52	65.14	63.48	63.49	63.49	1,143,300
Jul 18, 2019	63.75	64.42	63.34	64.36	64.36	1,018,800
Jul 17, 2019	65.27	65.32	63.73	63.78	63.78	1,179,000
Jul 16, 2019	63.36	65.62	63.30	65.41	65.41	1,385,000
Jul 15, 2019	64.14	64.58	63.25	63.36	63.36	946,300
Jul 12, 2019	63.56	64.61	63.33	64.24	64.24	958,700
Jul 11, 2019	63.20	63.55	62.42	63.31	63.31	982,500
Jul 10, 2019	64.15	64.39	62.56	62.94	62.94	1,197,000
Jul 09, 2019	64.30	64.62	63.32	63.69	63.69	910,700
Jul 08, 2019	64.17	64.91	64.08	64.68	64.68	1,228,500
Jul 05, 2019	63.72	64.22	63.15	64.07	64.07	566,800
Jul 03, 2019	63.42	64.69	63.30	63.84	63.84	759,900
Jul 02, 2019	64.20	64.53	63.08	63.09	63.09	1,096,800
Jul 01, 2019	64.10	64.60	62.91	63.71	63.71	1,121,500
Jun 28, 2019	63.30	64.00	63.05	63.91	63.91	2,179,700
Jun 27, 2019	62.15	63.49	62.15	63.11	63.11	862,600
Jun 26, 2019	61.85	62.23	61.42	61.91	61.91	646,500
Jun 25, 2019	62.37	63.20	61.65	61.94	61.94	1,388,300
Jun 24, 2019	62.23	62.67	61.91	62.42	62.42	936,500
Jun 21, 2019	60.86	62.59	60.30	62.08	62.08	2,177,600
Jun 20, 2019	63.25	63.30	60.32	60.72	60.72	2,019,300
Jun 19, 2019	63.17	63.22	62.38	62.86	62.86	589,900
Jun 18, 2019	62.70	63.63	62.51	62.94	62.94	673,000
Jun 17, 2019	63.20	63.20	62.49	62.52	62.52	916,100
Jun 14, 2019	62.33	63.41	61.62	63.12	63.12	1,236,900
Jun 13, 2019	61.01	62.33	61.01	62.16	62.16	916,600
Jun 12, 2019	60.92	61.38	60.52	60.96	60.96	593,900
Jun 11, 2019	61.00	61.28	60.53	60.76	60.76	645,400
Jun 10, 2019	60.88	61.80	60.57	60.64	60.64	815,000
Jun 07, 2019	61.00	61.53	60.49	60.53	60.53	984,100
Jun 06, 2019	61.51	61.70	60.29	60.95	60.95	618,500
Jun 05, 2019	61.46	61.82	61.21	61.61	61.61	1,103,100
Jun 04, 2019	59.68	61.00	59.68	60.86	60.86	1,197,400
Jun 03, 2019	58.01	59.38	57.85	59.07	59.07	877,500
May 31, 2019	58.15	58.46	57.82	58.20	58.20	812,400
May 30, 2019	59.50	59.75	58.50	58.78	58.78	1,240,000
May 29, 2019	60.01	60.26	58.73	59.27	59.27	957,900
May 28, 2019	60.55	60.81	59.85	60.05	60.05	853,300
May 24, 2019	61.34	61.88	60.37	60.59	60.59	722,500
May 23, 2019	60.23	61.45	59.41	61.36	61.36	1,104,800
May 22, 2019	62.08	62.25	60.60	60.68	60.68	1,308,500
May 21, 2019	62.13	62.87	61.90	62.62	62.62	803,700
May 20, 2019	61.50	62.45	61.22	61.95	61.95	935,300
May 20, 2019	0.35 Dividend
May 17, 2019	61.94	63.20	61.68	62.39	62.04	870,900
May 16, 2019	61.71	63.19	61.60	62.64	62.29	1,353,800
May 15, 2019	60.79	61.79	60.50	61.49	61.15	1,128,600
May 14, 2019	60.28	61.67	60.08	61.38	61.04	989,300
May 13, 2019	60.01	60.18	59.22	60.13	59.79	939,800
May 10, 2019	60.21	61.42	59.30	61.27	60.93	862,200
May 09, 2019	60.21	60.40	59.46	60.30	59.96	1,097,500
May 08, 2019	60.84	61.27	60.31	60.69	60.35	762,200
May 07, 2019	61.71	61.71	60.25	61.09	60.75	944,800
May 06, 2019	61.37	62.29	61.15	62.19	61.84	716,400
May 03, 2019	62.35	63.26	62.35	62.48	62.13	702,500
May 02, 2019	62.15	63.20	61.98	62.34	61.99	1,166,300
May 01, 2019	62.00	62.46	61.72	62.07	61.72	1,126,300
Apr 30, 2019	61.41	62.38	61.18	61.90	61.55	1,500,400
Apr 29, 2019	60.30	60.98	60.15	60.54	60.20	1,373,200
Apr 26, 2019	59.10	60.99	58.70	60.62	60.28	2,519,200
Apr 25, 2019	60.79	61.25	58.25	59.17	58.84	1,959,900
Apr 24, 2019	60.99	61.55	60.28	60.80	60.46	985,600
Apr 23, 2019	60.27	61.23	60.18	60.89	60.55	1,118,900
Apr 22, 2019	61.16	61.20	60.05	60.30	59.96	2,194,100
Apr 18, 2019	61.29	61.75	60.70	61.67	61.32	976,600
Apr 17, 2019	61.87	62.10	61.07	61.38	61.04	1,156,800
Apr 16, 2019	60.30	61.11	60.19	60.97	60.63	1,040,700
Apr 15, 2019	60.82	60.82	59.82	60.06	59.72	1,065,800
Apr 12, 2019	60.39	61.09	59.77	60.63	60.29	1,988,600
Apr 11, 2019	58.92	60.57	58.86	59.71	59.38	2,174,200
Apr 10, 2019	58.66	59.04	57.72	58.78	58.45	1,838,400
Apr 09, 2019	58.01	58.31	57.54	57.84	57.52	1,026,700
Apr 08, 2019	58.19	58.63	57.82	58.33	58.00	988,700
Apr 05, 2019	57.99	58.85	57.99	58.54	58.21	1,010,800
Apr 04, 2019	57.94	58.39	57.13	57.82	57.50	1,055,800
Apr 03, 2019	58.64	59.06	57.72	57.79	57.47	1,923,000
Apr 02, 2019	58.19	58.52	57.12	58.14	57.81	1,563,400
Apr 01, 2019	56.30	57.89	56.11	57.32	57.00	1,950,700
Mar 29, 2019	55.47	56.25	55.28	56.12	55.81	1,521,600
Mar 28, 2019	55.17	55.38	54.73	55.17	54.86	1,118,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...