Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

48.11-3.72 (-7.18%)

As of 9:56AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2021	50.97	51.22	48.10	48.11	48.11	426,671
Jan 26, 2021	53.50	53.65	51.62	51.83	51.83	2,736,100
Jan 25, 2021	54.00	54.05	51.23	52.90	52.90	2,800,300
Jan 22, 2021	54.20	54.65	53.71	54.47	54.47	935,800
Jan 21, 2021	54.86	55.64	54.16	54.96	54.96	1,334,700
Jan 20, 2021	54.99	56.10	54.66	55.81	55.81	1,151,600
Jan 19, 2021	54.47	55.12	53.42	54.71	54.71	1,194,000
Jan 15, 2021	55.53	56.18	53.57	53.65	53.65	2,052,400
Jan 14, 2021	52.51	56.14	52.32	55.42	55.42	3,174,900
Jan 13, 2021	51.46	52.37	50.63	51.85	51.85	1,652,500
Jan 12, 2021	50.43	51.90	50.14	51.69	51.69	1,958,800
Jan 11, 2021	50.10	50.85	49.60	50.15	50.15	1,955,800
Jan 08, 2021	51.79	51.93	50.48	50.98	50.98	1,043,900
Jan 07, 2021	51.72	52.46	51.28	51.32	51.32	1,227,900
Jan 06, 2021	49.85	52.12	49.52	51.52	51.52	2,015,000
Jan 05, 2021	48.84	50.69	48.79	49.86	49.86	1,644,900
Jan 04, 2021	52.17	52.19	48.81	49.24	49.24	2,218,700
Dec 31, 2020	52.61	52.62	51.87	52.00	52.00	1,131,600
Dec 30, 2020	52.00	53.03	51.98	52.90	52.90	1,243,000
Dec 29, 2020	52.98	53.14	51.78	52.03	52.03	913,000
Dec 28, 2020	52.95	53.76	52.41	52.58	52.58	1,307,900
Dec 24, 2020	52.25	52.56	51.12	52.25	52.25	814,800
Dec 23, 2020	50.63	52.72	50.61	51.84	51.84	2,143,700
Dec 22, 2020	50.71	50.76	49.70	50.35	50.35	1,790,900
Dec 21, 2020	48.91	50.67	48.27	50.22	50.22	2,142,100
Dec 18, 2020	49.74	50.63	49.60	50.35	50.35	2,931,500
Dec 17, 2020	50.23	50.25	49.05	50.17	50.17	1,582,100
Dec 16, 2020	49.83	50.06	49.05	49.75	49.75	1,485,700
Dec 15, 2020	49.34	50.57	48.29	50.33	50.33	1,627,600
Dec 14, 2020	50.84	51.00	48.54	48.93	48.93	2,158,300
Dec 11, 2020	51.18	51.42	48.91	49.88	49.88	1,964,700
Dec 10, 2020	49.14	51.37	49.10	51.29	51.29	1,335,500
Dec 09, 2020	51.45	51.85	49.58	50.36	50.36	1,627,800
Dec 08, 2020	50.51	51.76	50.16	50.97	50.97	1,814,100
Dec 07, 2020	52.64	52.94	50.80	51.01	51.01	2,707,100
Dec 04, 2020	54.05	54.96	52.34	52.94	52.94	2,113,600
Dec 03, 2020	52.18	54.63	52.06	53.01	53.01	2,647,100
Dec 02, 2020	50.19	51.49	49.91	51.29	51.29	1,824,300
Dec 01, 2020	51.77	52.57	50.92	50.94	50.94	1,430,300
Nov 30, 2020	52.00	52.00	49.62	50.97	50.97	2,022,600
Nov 27, 2020	52.46	53.42	51.39	51.55	51.55	1,338,100
Nov 25, 2020	51.94	52.74	50.82	52.47	52.47	1,661,400
Nov 24, 2020	51.42	52.75	50.26	52.37	52.37	3,327,700
Nov 23, 2020	48.40	49.97	48.18	49.72	49.72	1,887,400
Nov 20, 2020	48.23	48.26	46.63	47.72	47.72	1,928,300
Nov 19, 2020	47.36	48.54	47.01	48.49	48.49	1,647,100
Nov 18, 2020	48.50	49.71	47.60	47.72	47.72	1,985,000
Nov 17, 2020	46.34	48.05	46.00	47.46	47.46	1,802,400
Nov 16, 2020	47.48	47.66	45.28	47.16	47.16	3,729,700
Nov 13, 2020	43.11	44.87	42.78	44.66	44.66	1,917,000
Nov 12, 2020	43.05	44.27	41.90	42.41	42.41	2,473,700
Nov 11, 2020	45.20	45.41	43.68	44.34	44.34	2,186,400
Nov 10, 2020	45.90	46.65	44.20	45.52	45.52	3,642,700
Nov 09, 2020	44.74	46.28	43.45	45.91	45.91	7,015,100
Nov 06, 2020	38.90	38.94	37.76	38.26	38.26	1,340,000
Nov 05, 2020	38.23	39.55	38.10	39.18	39.18	1,477,000
Nov 04, 2020	37.73	39.28	36.90	37.80	37.80	2,425,300
Nov 03, 2020	39.37	39.71	38.22	38.56	38.56	2,132,200
Nov 02, 2020	38.22	38.43	36.82	38.27	38.27	1,722,800
Oct 30, 2020	36.55	37.95	36.26	37.89	37.89	2,885,600
Oct 29, 2020	35.61	37.09	35.52	36.78	36.78	1,971,000
Oct 28, 2020	36.50	36.77	35.06	35.71	35.71	1,862,300
Oct 27, 2020	38.31	38.56	37.29	37.47	37.47	1,757,600
Oct 26, 2020	40.88	41.12	37.93	38.58	38.58	2,755,400
Oct 23, 2020	40.63	41.73	39.83	41.57	41.57	1,974,600
Oct 22, 2020	39.15	41.32	38.90	40.59	40.59	2,675,800
Oct 21, 2020	39.69	40.05	38.95	39.69	39.69	1,722,400
Oct 20, 2020	40.33	40.78	39.69	39.93	39.93	1,678,000
Oct 19, 2020	39.61	40.86	39.36	39.58	39.58	2,153,500
Oct 16, 2020	38.18	39.75	38.06	39.35	39.35	2,456,800
Oct 15, 2020	38.02	38.20	37.33	38.03	38.03	1,818,600
Oct 14, 2020	38.09	39.35	38.09	38.55	38.55	2,196,700
Oct 13, 2020	38.22	38.65	37.81	38.00	38.00	1,941,000
Oct 12, 2020	38.32	38.59	37.82	38.41	38.41	2,139,600
Oct 09, 2020	38.23	39.10	37.92	38.69	38.69	2,633,500
Oct 08, 2020	37.73	39.46	37.62	38.63	38.63	3,650,600
Oct 07, 2020	37.21	37.64	36.80	37.02	37.02	2,102,900
Oct 06, 2020	38.22	38.44	36.06	36.09	36.09	2,041,000
Oct 05, 2020	37.92	38.00	36.87	37.57	37.57	1,987,500
Oct 02, 2020	35.60	38.15	35.31	37.52	37.52	3,904,400
Oct 01, 2020	37.09	37.21	36.23	36.91	36.91	1,858,700
Sep 30, 2020	37.59	38.27	36.48	36.63	36.63	1,921,600
Sep 29, 2020	37.40	37.42	36.28	36.67	36.67	1,743,500
Sep 28, 2020	37.59	38.26	36.74	37.54	37.54	2,922,800
Sep 25, 2020	35.49	36.90	35.40	36.70	36.70	1,767,600
Sep 24, 2020	36.54	36.59	34.83	35.70	35.70	3,326,000
Sep 23, 2020	38.35	38.84	36.81	36.86	36.86	2,097,400
Sep 22, 2020	37.85	38.47	37.52	37.88	37.88	1,853,000
Sep 21, 2020	39.36	39.80	37.54	37.64	37.64	2,862,500
Sep 18, 2020	41.62	41.90	40.44	41.04	41.04	3,010,800
Sep 17, 2020	42.49	43.56	41.93	42.15	42.15	1,743,400
Sep 16, 2020	42.13	43.94	41.57	43.12	43.12	2,406,300
Sep 15, 2020	41.69	42.47	41.40	42.18	42.18	1,725,100
Sep 14, 2020	40.80	41.63	40.44	41.51	41.51	1,966,800
Sep 11, 2020	40.76	40.88	39.77	40.33	40.33	2,445,600
Sep 10, 2020	41.29	41.67	40.81	40.89	40.89	2,018,800
Sep 09, 2020	40.70	41.27	39.68	40.67	40.67	2,248,700
Sep 08, 2020	40.17	42.57	40.06	41.60	41.60	2,915,000
Sep 04, 2020	41.32	41.82	39.38	40.82	40.82	3,242,200
Sep 03, 2020	41.03	42.39	39.26	40.39	40.39	3,143,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,783.31-66.31(-1.72%)

Dow 3030,458.10-478.94(-1.55%)

Nasdaq13,362.35-263.72(-1.94%)

Alaska Air Group, Inc. (ALK)

S&P 500
3,783.31
-66.31(-1.72%)

Dow 30
30,458.10
-478.94(-1.55%)

Nasdaq
13,362.35
-263.72(-1.94%)