ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201961.5062.4561.2261.9561.95935,300
May 20, 20190.35 Dividend
May 17, 201961.9463.2061.6862.3962.04870,900
May 16, 201961.7163.1961.6062.6462.291,353,800
May 15, 201960.7961.7960.5061.4961.151,128,600
May 14, 201960.2861.6760.0861.3861.04989,300
May 13, 201960.0160.1859.2260.1359.79939,800
May 10, 201960.2161.4259.3061.2760.93862,200
May 09, 201960.2160.4059.4660.3059.961,097,500
May 08, 201960.8461.2760.3160.6960.35762,200
May 07, 201961.7161.7160.2561.0960.75944,800
May 06, 201961.3762.2961.1562.1961.84716,400
May 03, 201962.3563.2662.3562.4862.13702,500
May 02, 201962.1563.2061.9862.3461.991,166,300
May 01, 201962.0062.4661.7262.0761.721,126,300
Apr 30, 201961.4162.3861.1861.9061.551,500,400
Apr 29, 201960.3060.9860.1560.5460.201,373,200
Apr 26, 201959.1060.9958.7060.6260.282,519,200
Apr 25, 201960.7961.2558.2559.1758.841,959,900
Apr 24, 201960.9961.5560.2860.8060.46985,600
Apr 23, 201960.2761.2360.1860.8960.551,118,900
Apr 22, 201961.1661.2060.0560.3059.962,194,100
Apr 18, 201961.2961.7560.7061.6761.32976,600
Apr 17, 201961.8762.1061.0761.3861.041,156,800
Apr 16, 201960.3061.1160.1960.9760.631,040,700
Apr 15, 201960.8260.8259.8260.0659.721,065,800
Apr 12, 201960.3961.0959.7760.6360.291,988,600
Apr 11, 201958.9260.5758.8659.7159.382,174,200
Apr 10, 201958.6659.0457.7258.7858.451,838,400
Apr 09, 201958.0158.3157.5457.8457.521,026,700
Apr 08, 201958.1958.6357.8258.3358.00988,700
Apr 05, 201957.9958.8557.9958.5458.211,010,800
Apr 04, 201957.9458.3957.1357.8257.501,055,800
Apr 03, 201958.6459.0657.7257.7957.471,923,000
Apr 02, 201958.1958.5257.1258.1457.811,563,400
Apr 01, 201956.3057.8956.1157.3257.001,950,700
Mar 29, 201955.4756.2555.2856.1255.811,521,600
Mar 28, 201955.1755.3854.7355.1754.861,118,000
Mar 27, 201953.9955.3053.8054.9954.681,873,300
Mar 26, 201953.9354.4953.5353.9153.611,323,900
Mar 25, 201954.0954.3953.3953.6053.301,435,100
Mar 22, 201955.0855.3854.2454.2553.951,550,500
Mar 21, 201955.0255.5755.0255.2254.911,544,700
Mar 20, 201956.0056.1954.8855.1954.881,649,300
Mar 19, 201955.9956.9055.9256.1155.801,478,400
Mar 18, 201955.7356.1055.2255.8155.501,351,500
Mar 15, 201955.5856.0655.4655.7655.452,798,600
Mar 14, 201956.1656.7255.2655.4955.182,204,300
Mar 13, 201954.5856.1854.4356.0355.723,544,400
Mar 12, 201955.4455.4453.7054.0953.794,293,900
Mar 11, 201955.3555.9854.6055.4255.112,414,300
Mar 08, 201955.3855.9254.9555.6255.312,833,800
Mar 07, 201955.7256.2555.2055.9555.644,076,500
Mar 06, 201957.9057.9255.8355.8355.524,119,000
Mar 05, 201959.7659.7757.6257.7857.463,691,900
Mar 04, 201961.2461.3459.2259.5059.171,856,200
Mar 01, 201961.8662.0260.2761.3160.971,952,600
Feb 28, 201961.9862.1360.9761.7061.351,158,500
Feb 27, 201962.6062.6961.2161.9861.631,523,300
Feb 26, 201962.7463.5662.6562.9462.59969,600
Feb 25, 201962.8063.3862.5662.7562.401,123,200
Feb 22, 201962.8663.0962.1162.4062.051,617,800
Feb 21, 201963.4464.0462.5162.8662.511,524,900
Feb 20, 201963.7564.4063.2463.3462.982,483,400
Feb 19, 201965.8666.1764.5364.5664.202,073,300
Feb 15, 201966.9267.1266.0966.3265.95837,800
Feb 15, 20190.35 Dividend
Feb 14, 201966.4167.0765.6866.5765.85741,500
Feb 13, 201966.9567.4766.5666.7065.98868,600
Feb 12, 201966.6067.6466.3066.6965.971,588,100
Feb 11, 201965.4466.4665.4066.3065.581,050,300
Feb 08, 201964.7065.2864.1065.2764.56723,900
Feb 07, 201964.6665.2964.4265.2364.52958,400
Feb 06, 201964.3564.8263.8564.8264.12909,100
Feb 05, 201964.6065.2364.3664.7464.04975,800
Feb 04, 201964.6464.8163.4564.4863.781,036,600
Feb 01, 201964.1765.2063.5664.3663.661,105,200
Jan 31, 201964.4964.7163.2063.9563.261,650,100
Jan 30, 201964.8265.4363.8664.6663.961,601,700
Jan 29, 201964.5064.9963.7764.5663.861,480,900
Jan 28, 201963.0165.3063.0164.5363.831,627,400
Jan 25, 201964.2464.9362.5263.4862.793,485,700
Jan 24, 201965.7266.6065.3865.7865.071,984,600
Jan 23, 201964.3264.7063.1863.7163.021,121,100
Jan 22, 201964.7965.1463.5963.9663.271,094,000
Jan 18, 201964.8464.9764.1864.8664.161,569,800
Jan 17, 201964.8565.3464.1364.4263.721,404,900
Jan 16, 201965.4465.8464.8664.9064.201,261,400
Jan 15, 201964.8165.8063.8864.2863.581,308,200
Jan 14, 201963.3964.9862.6464.3663.661,986,000
Jan 11, 201963.0064.3762.7064.1463.441,370,200
Jan 10, 201961.4063.4959.4763.4062.711,694,100
Jan 09, 201960.5962.6260.4262.1861.511,345,900
Jan 08, 201961.0361.3060.2460.6559.991,128,000
Jan 07, 201960.3060.8559.5760.1259.471,552,300
Jan 04, 201958.9560.6558.6760.0059.352,309,900
Jan 03, 201960.3060.3057.2858.1257.492,421,400
Jan 02, 201959.9361.9159.3161.5260.851,296,400
Dec 31, 201860.5461.3060.0360.8560.191,564,100
Dec 28, 201860.9161.6259.5460.3159.661,351,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...