U.S. Markets close in 6 hrs 4 mins

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.11-3.72 (-7.18%)
As of 9:56AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202150.9751.2248.1048.1148.11426,671
Jan 26, 202153.5053.6551.6251.8351.832,736,100
Jan 25, 202154.0054.0551.2352.9052.902,800,300
Jan 22, 202154.2054.6553.7154.4754.47935,800
Jan 21, 202154.8655.6454.1654.9654.961,334,700
Jan 20, 202154.9956.1054.6655.8155.811,151,600
Jan 19, 202154.4755.1253.4254.7154.711,194,000
Jan 15, 202155.5356.1853.5753.6553.652,052,400
Jan 14, 202152.5156.1452.3255.4255.423,174,900
Jan 13, 202151.4652.3750.6351.8551.851,652,500
Jan 12, 202150.4351.9050.1451.6951.691,958,800
Jan 11, 202150.1050.8549.6050.1550.151,955,800
Jan 08, 202151.7951.9350.4850.9850.981,043,900
Jan 07, 202151.7252.4651.2851.3251.321,227,900
Jan 06, 202149.8552.1249.5251.5251.522,015,000
Jan 05, 202148.8450.6948.7949.8649.861,644,900
Jan 04, 202152.1752.1948.8149.2449.242,218,700
Dec 31, 202052.6152.6251.8752.0052.001,131,600
Dec 30, 202052.0053.0351.9852.9052.901,243,000
Dec 29, 202052.9853.1451.7852.0352.03913,000
Dec 28, 202052.9553.7652.4152.5852.581,307,900
Dec 24, 202052.2552.5651.1252.2552.25814,800
Dec 23, 202050.6352.7250.6151.8451.842,143,700
Dec 22, 202050.7150.7649.7050.3550.351,790,900
Dec 21, 202048.9150.6748.2750.2250.222,142,100
Dec 18, 202049.7450.6349.6050.3550.352,931,500
Dec 17, 202050.2350.2549.0550.1750.171,582,100
Dec 16, 202049.8350.0649.0549.7549.751,485,700
Dec 15, 202049.3450.5748.2950.3350.331,627,600
Dec 14, 202050.8451.0048.5448.9348.932,158,300
Dec 11, 202051.1851.4248.9149.8849.881,964,700
Dec 10, 202049.1451.3749.1051.2951.291,335,500
Dec 09, 202051.4551.8549.5850.3650.361,627,800
Dec 08, 202050.5151.7650.1650.9750.971,814,100
Dec 07, 202052.6452.9450.8051.0151.012,707,100
Dec 04, 202054.0554.9652.3452.9452.942,113,600
Dec 03, 202052.1854.6352.0653.0153.012,647,100
Dec 02, 202050.1951.4949.9151.2951.291,824,300
Dec 01, 202051.7752.5750.9250.9450.941,430,300
Nov 30, 202052.0052.0049.6250.9750.972,022,600
Nov 27, 202052.4653.4251.3951.5551.551,338,100
Nov 25, 202051.9452.7450.8252.4752.471,661,400
Nov 24, 202051.4252.7550.2652.3752.373,327,700
Nov 23, 202048.4049.9748.1849.7249.721,887,400
Nov 20, 202048.2348.2646.6347.7247.721,928,300
Nov 19, 202047.3648.5447.0148.4948.491,647,100
Nov 18, 202048.5049.7147.6047.7247.721,985,000
Nov 17, 202046.3448.0546.0047.4647.461,802,400
Nov 16, 202047.4847.6645.2847.1647.163,729,700
Nov 13, 202043.1144.8742.7844.6644.661,917,000
Nov 12, 202043.0544.2741.9042.4142.412,473,700
Nov 11, 202045.2045.4143.6844.3444.342,186,400
Nov 10, 202045.9046.6544.2045.5245.523,642,700
Nov 09, 202044.7446.2843.4545.9145.917,015,100
Nov 06, 202038.9038.9437.7638.2638.261,340,000
Nov 05, 202038.2339.5538.1039.1839.181,477,000
Nov 04, 202037.7339.2836.9037.8037.802,425,300
Nov 03, 202039.3739.7138.2238.5638.562,132,200
Nov 02, 202038.2238.4336.8238.2738.271,722,800
Oct 30, 202036.5537.9536.2637.8937.892,885,600
Oct 29, 202035.6137.0935.5236.7836.781,971,000
Oct 28, 202036.5036.7735.0635.7135.711,862,300
Oct 27, 202038.3138.5637.2937.4737.471,757,600
Oct 26, 202040.8841.1237.9338.5838.582,755,400
Oct 23, 202040.6341.7339.8341.5741.571,974,600
Oct 22, 202039.1541.3238.9040.5940.592,675,800
Oct 21, 202039.6940.0538.9539.6939.691,722,400
Oct 20, 202040.3340.7839.6939.9339.931,678,000
Oct 19, 202039.6140.8639.3639.5839.582,153,500
Oct 16, 202038.1839.7538.0639.3539.352,456,800
Oct 15, 202038.0238.2037.3338.0338.031,818,600
Oct 14, 202038.0939.3538.0938.5538.552,196,700
Oct 13, 202038.2238.6537.8138.0038.001,941,000
Oct 12, 202038.3238.5937.8238.4138.412,139,600
Oct 09, 202038.2339.1037.9238.6938.692,633,500
Oct 08, 202037.7339.4637.6238.6338.633,650,600
Oct 07, 202037.2137.6436.8037.0237.022,102,900
Oct 06, 202038.2238.4436.0636.0936.092,041,000
Oct 05, 202037.9238.0036.8737.5737.571,987,500
Oct 02, 202035.6038.1535.3137.5237.523,904,400
Oct 01, 202037.0937.2136.2336.9136.911,858,700
Sep 30, 202037.5938.2736.4836.6336.631,921,600
Sep 29, 202037.4037.4236.2836.6736.671,743,500
Sep 28, 202037.5938.2636.7437.5437.542,922,800
Sep 25, 202035.4936.9035.4036.7036.701,767,600
Sep 24, 202036.5436.5934.8335.7035.703,326,000
Sep 23, 202038.3538.8436.8136.8636.862,097,400
Sep 22, 202037.8538.4737.5237.8837.881,853,000
Sep 21, 202039.3639.8037.5437.6437.642,862,500
Sep 18, 202041.6241.9040.4441.0441.043,010,800
Sep 17, 202042.4943.5641.9342.1542.151,743,400
Sep 16, 202042.1343.9441.5743.1243.122,406,300
Sep 15, 202041.6942.4741.4042.1842.181,725,100
Sep 14, 202040.8041.6340.4441.5141.511,966,800
Sep 11, 202040.7640.8839.7740.3340.332,445,600
Sep 10, 202041.2941.6740.8140.8940.892,018,800
Sep 09, 202040.7041.2739.6840.6740.672,248,700
Sep 08, 202040.1742.5740.0641.6041.602,915,000
Sep 04, 202041.3241.8239.3840.8240.823,242,200
Sep 03, 202041.0342.3939.2640.3940.393,143,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...