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
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
Mar 27, 2019	53.99	55.30	53.80	54.99	54.68	1,873,300
Mar 26, 2019	53.93	54.49	53.53	53.91	53.61	1,323,900
Mar 25, 2019	54.09	54.39	53.39	53.60	53.30	1,435,100
Mar 22, 2019	55.08	55.38	54.24	54.25	53.95	1,550,500
Mar 21, 2019	55.02	55.57	55.02	55.22	54.91	1,544,700
Mar 20, 2019	56.00	56.19	54.88	55.19	54.88	1,649,300
Mar 19, 2019	55.99	56.90	55.92	56.11	55.80	1,478,400
Mar 18, 2019	55.73	56.10	55.22	55.81	55.50	1,351,500
Mar 15, 2019	55.58	56.06	55.46	55.76	55.45	2,798,600
Mar 14, 2019	56.16	56.72	55.26	55.49	55.18	2,204,300
Mar 13, 2019	54.58	56.18	54.43	56.03	55.72	3,544,400
Mar 12, 2019	55.44	55.44	53.70	54.09	53.79	4,293,900
Mar 11, 2019	55.35	55.98	54.60	55.42	55.11	2,414,300
Mar 08, 2019	55.38	55.92	54.95	55.62	55.31	2,833,800
Mar 07, 2019	55.72	56.25	55.20	55.95	55.64	4,076,500
Mar 06, 2019	57.90	57.92	55.83	55.83	55.52	4,119,000
Mar 05, 2019	59.76	59.77	57.62	57.78	57.46	3,691,900
Mar 04, 2019	61.24	61.34	59.22	59.50	59.17	1,856,200
Mar 01, 2019	61.86	62.02	60.27	61.31	60.97	1,952,600
Feb 28, 2019	61.98	62.13	60.97	61.70	61.35	1,158,500
Feb 27, 2019	62.60	62.69	61.21	61.98	61.63	1,523,300
Feb 26, 2019	62.74	63.56	62.65	62.94	62.59	969,600
Feb 25, 2019	62.80	63.38	62.56	62.75	62.40	1,123,200
Feb 22, 2019	62.86	63.09	62.11	62.40	62.05	1,617,800
Feb 21, 2019	63.44	64.04	62.51	62.86	62.51	1,524,900
Feb 20, 2019	63.75	64.40	63.24	63.34	62.98	2,483,400
Feb 19, 2019	65.86	66.17	64.53	64.56	64.20	2,073,300
Feb 15, 2019	66.92	67.12	66.09	66.32	65.95	837,800
Feb 15, 2019	0.35 Dividend
Feb 14, 2019	66.41	67.07	65.68	66.57	65.85	741,500
Feb 13, 2019	66.95	67.47	66.56	66.70	65.98	868,600
Feb 12, 2019	66.60	67.64	66.30	66.69	65.97	1,588,100
Feb 11, 2019	65.44	66.46	65.40	66.30	65.58	1,050,300
Feb 08, 2019	64.70	65.28	64.10	65.27	64.56	723,900
Feb 07, 2019	64.66	65.29	64.42	65.23	64.52	958,400
Feb 06, 2019	64.35	64.82	63.85	64.82	64.12	909,100
Feb 05, 2019	64.60	65.23	64.36	64.74	64.04	975,800
Feb 04, 2019	64.64	64.81	63.45	64.48	63.78	1,036,600
Feb 01, 2019	64.17	65.20	63.56	64.36	63.66	1,105,200
Jan 31, 2019	64.49	64.71	63.20	63.95	63.26	1,650,100
Jan 30, 2019	64.82	65.43	63.86	64.66	63.96	1,601,700
Jan 29, 2019	64.50	64.99	63.77	64.56	63.86	1,480,900
Jan 28, 2019	63.01	65.30	63.01	64.53	63.83	1,627,400
Jan 25, 2019	64.24	64.93	62.52	63.48	62.79	3,485,700
Jan 24, 2019	65.72	66.60	65.38	65.78	65.07	1,984,600
Jan 23, 2019	64.32	64.70	63.18	63.71	63.02	1,121,100
Jan 22, 2019	64.79	65.14	63.59	63.96	63.27	1,094,000
Jan 18, 2019	64.84	64.97	64.18	64.86	64.16	1,569,800
Jan 17, 2019	64.85	65.34	64.13	64.42	63.72	1,404,900
Jan 16, 2019	65.44	65.84	64.86	64.90	64.20	1,261,400
Jan 15, 2019	64.81	65.80	63.88	64.28	63.58	1,308,200
Jan 14, 2019	63.39	64.98	62.64	64.36	63.66	1,986,000
Jan 11, 2019	63.00	64.37	62.70	64.14	63.44	1,370,200
Jan 10, 2019	61.40	63.49	59.47	63.40	62.71	1,694,100
Jan 09, 2019	60.59	62.62	60.42	62.18	61.51	1,345,900
Jan 08, 2019	61.03	61.30	60.24	60.65	59.99	1,128,000
Jan 07, 2019	60.30	60.85	59.57	60.12	59.47	1,552,300
Jan 04, 2019	58.95	60.65	58.67	60.00	59.35	2,309,900
Jan 03, 2019	60.30	60.30	57.28	58.12	57.49	2,421,400
Jan 02, 2019	59.93	61.91	59.31	61.52	60.85	1,296,400
Dec 31, 2018	60.54	61.30	60.03	60.85	60.19	1,564,100
Dec 28, 2018	60.91	61.62	59.54	60.31	59.66	1,351,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...