ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201959.3160.5158.8260.3660.36934,800
Aug 15, 201959.3459.5358.8259.0259.021,215,700
Aug 14, 201960.6060.9958.3359.2359.231,416,600
Aug 13, 201961.8262.7961.1161.1761.171,160,200
Aug 12, 201963.4363.4361.3662.1162.111,016,700
Aug 09, 201964.1664.7963.9063.9363.93746,600
Aug 08, 201963.4764.6763.4464.5364.53769,000
Aug 07, 201962.1263.3761.5663.1163.11749,700
Aug 06, 201961.9762.6661.8462.4762.47797,300
Aug 05, 201962.5462.6560.5161.5261.521,208,400
Aug 02, 201963.0063.7762.4463.2763.271,021,100
Aug 01, 201963.5764.2562.9063.1463.141,069,500
Jul 31, 201963.9864.5163.2663.3663.361,171,000
Jul 30, 201963.6964.5663.4964.0164.01812,300
Jul 29, 201964.2364.2462.6763.9763.971,397,800
Jul 26, 201964.2265.2264.0864.9264.921,637,800
Jul 25, 201964.7365.5763.3263.8663.861,599,000
Jul 24, 201965.1065.9164.8565.5765.571,007,400
Jul 23, 201963.1065.4062.8365.1065.101,458,400
Jul 22, 201963.7664.2062.8662.8762.871,303,700
Jul 19, 201964.5265.1463.4863.4963.491,143,300
Jul 18, 201963.7564.4263.3464.3664.361,018,800
Jul 17, 201965.2765.3263.7363.7863.781,179,000
Jul 16, 201963.3665.6263.3065.4165.411,385,000
Jul 15, 201964.1464.5863.2563.3663.36946,300
Jul 12, 201963.5664.6163.3364.2464.24958,700
Jul 11, 201963.2063.5562.4263.3163.31982,500
Jul 10, 201964.1564.3962.5662.9462.941,197,000
Jul 09, 201964.3064.6263.3263.6963.69910,700
Jul 08, 201964.1764.9164.0864.6864.681,228,500
Jul 05, 201963.7264.2263.1564.0764.07566,800
Jul 03, 201963.4264.6963.3063.8463.84759,900
Jul 02, 201964.2064.5363.0863.0963.091,096,800
Jul 01, 201964.1064.6062.9163.7163.711,121,500
Jun 28, 201963.3064.0063.0563.9163.912,179,700
Jun 27, 201962.1563.4962.1563.1163.11862,600
Jun 26, 201961.8562.2361.4261.9161.91646,500
Jun 25, 201962.3763.2061.6561.9461.941,388,300
Jun 24, 201962.2362.6761.9162.4262.42936,500
Jun 21, 201960.8662.5960.3062.0862.082,177,600
Jun 20, 201963.2563.3060.3260.7260.722,019,300
Jun 19, 201963.1763.2262.3862.8662.86589,900
Jun 18, 201962.7063.6362.5162.9462.94673,000
Jun 17, 201963.2063.2062.4962.5262.52916,100
Jun 14, 201962.3363.4161.6263.1263.121,236,900
Jun 13, 201961.0162.3361.0162.1662.16916,600
Jun 12, 201960.9261.3860.5260.9660.96593,900
Jun 11, 201961.0061.2860.5360.7660.76645,400
Jun 10, 201960.8861.8060.5760.6460.64815,000
Jun 07, 201961.0061.5360.4960.5360.53984,100
Jun 06, 201961.5161.7060.2960.9560.95618,500
Jun 05, 201961.4661.8261.2161.6161.611,103,100
Jun 04, 201959.6861.0059.6860.8660.861,197,400
Jun 03, 201958.0159.3857.8559.0759.07877,500
May 31, 201958.1558.4657.8258.2058.20812,400
May 30, 201959.5059.7558.5058.7858.781,240,000
May 29, 201960.0160.2658.7359.2759.27957,900
May 28, 201960.5560.8159.8560.0560.05853,300
May 24, 201961.3461.8860.3760.5960.59722,500
May 23, 201960.2361.4559.4161.3661.361,104,800
May 22, 201962.0862.2560.6060.6860.681,308,500
May 21, 201962.1362.8761.9062.6262.62803,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...