Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed Price. Currency in USD
46.71+0.01 (+0.02%)
At close: 04:00PM EST
46.74 +0.03 (+0.06%)
After hours: 07:54PM EST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 30, 201968.1768.3067.3367.6867.30861,800
Dec 27, 201969.2469.3068.1268.2967.901,011,800
Dec 26, 201969.1869.5968.7569.0768.68519,600
Dec 24, 201969.5869.5868.7869.0968.70360,800
Dec 23, 201969.6369.6368.9369.2968.901,099,200
Dec 20, 201969.6269.6269.0069.3468.951,401,900
Dec 19, 201969.0169.2868.6669.2068.811,106,000
Dec 18, 201970.4170.4168.5469.0368.641,807,200
Dec 17, 201968.9470.2568.7370.0669.661,545,300
Dec 16, 201967.8169.1467.8169.0068.611,220,300
Dec 13, 201967.4467.6666.2967.4167.031,120,700
Dec 12, 201967.4268.4767.1767.6967.311,553,800
Dec 11, 201967.3367.5766.6066.7466.36854,000
Dec 10, 201967.3167.9866.8567.2466.86744,700
Dec 09, 201968.0368.2467.8667.9967.61860,100
Dec 06, 201967.8768.4767.3768.3267.93834,800
Dec 05, 201967.0567.6467.0567.2966.91560,800
Dec 04, 201966.8368.0066.7566.9266.54776,200
Dec 03, 201967.4967.4966.5866.6166.231,078,100
Dec 02, 201969.1769.7068.0668.1167.73904,700
Nov 29, 201969.2169.7368.8669.0168.62270,600
Nov 27, 201969.5069.7868.7469.1768.78635,300
Nov 26, 201968.7169.4968.6169.4469.05564,100
Nov 25, 201968.8069.3068.6868.7968.40493,200
Nov 22, 201968.3068.8368.0868.7668.37613,100
Nov 21, 201968.4568.8567.9668.0067.62688,400
Nov 20, 201969.4369.5467.9468.4468.05789,000
Nov 19, 201970.1370.4669.5070.0769.67561,300
Nov 18, 201970.3570.3569.7170.0669.66432,400
Nov 18, 20190.35 Dividend
Nov 15, 201970.9470.9570.1870.3869.64468,800
Nov 14, 201970.2670.8170.0670.4169.66459,200
Nov 13, 201970.2370.6369.9470.5269.77414,600
Nov 12, 201971.9871.9870.6070.8470.09513,100
Nov 11, 201971.0371.9170.5671.9171.15603,300
Nov 08, 201970.7971.2669.9571.1770.42506,100
Nov 07, 201971.5872.2270.6470.9370.18681,200
Nov 06, 201971.0771.4770.4871.3770.61709,600
Nov 05, 201970.8571.9270.7771.3870.62777,600
Nov 04, 201970.8371.0070.2570.6369.88740,700
Nov 01, 201969.8970.5769.6470.1569.41666,600
Oct 31, 201969.9070.1569.0469.4368.70715,500
Oct 30, 201969.6470.4769.3570.3869.64932,700
Oct 29, 201970.0070.4269.5769.7669.02801,800
Oct 28, 201970.4071.3369.8770.0869.341,438,600
Oct 25, 201969.0072.0068.8071.5770.811,669,900
Oct 24, 201969.3069.7068.2868.7668.031,480,900
Oct 23, 201969.0969.3868.8568.9168.18741,200
Oct 22, 201968.9969.7768.3369.1968.461,129,400
Oct 21, 201967.9169.2867.3569.0468.311,441,600
Oct 18, 201966.6167.5266.0866.8466.13969,700
Oct 17, 201967.1467.7666.5166.9866.27749,200
Oct 16, 201967.3467.4766.5766.8366.12942,100
Oct 15, 201966.4267.7365.9867.3366.62928,100
Oct 14, 201965.8766.5965.3966.2165.51593,500
Oct 11, 201966.0067.6365.0066.0865.381,585,100
Oct 10, 201963.0064.9662.7664.8864.19565,600
Oct 09, 201964.0564.6864.0364.1163.43536,900
Oct 08, 201963.2864.7662.9663.1862.51962,300
Oct 07, 201963.6064.1963.4863.9663.28621,300
Oct 04, 201962.3863.6362.2563.5162.84478,200
Oct 03, 201962.6962.8761.1562.3061.64980,000
Oct 02, 201964.1364.2061.5062.7262.061,334,100
Oct 01, 201965.4565.9164.6464.9564.26612,700
Sep 30, 201964.4065.2464.2464.9164.22808,800
Sep 27, 201964.9865.5763.9364.1863.50814,000
Sep 26, 201965.0565.0864.1864.5763.89541,200
Sep 25, 201964.6865.4364.5965.0564.36522,600
Sep 24, 201965.1365.2764.3864.6563.97596,500
Sep 23, 201964.7365.2164.4264.6463.96632,600
Sep 20, 201964.9565.4664.6165.0064.311,249,100
Sep 19, 201964.7165.3164.4364.5863.90604,500
Sep 18, 201964.8264.9964.0964.9364.24758,600
Sep 17, 201964.2565.4964.1764.9264.23657,000
Sep 16, 201964.0065.8463.6464.6663.981,295,200
Sep 13, 201966.2866.5265.8265.8765.17588,400
Sep 12, 201965.7966.4765.3065.6864.98668,200
Sep 11, 201964.9865.9064.3265.8365.13787,500
Sep 10, 201965.0165.4864.5164.9964.30723,000
Sep 09, 201963.0865.0562.6564.7764.08951,200
Sep 06, 201963.7864.1862.9063.0962.421,034,000
Sep 05, 201962.1863.9262.0663.3962.721,285,700
Sep 04, 201960.6361.8760.0661.7761.121,067,000
Sep 03, 201959.4360.5159.4360.4359.791,110,600
Aug 30, 201960.1360.3459.3759.7259.09842,100
Aug 29, 201959.3360.1759.0659.9659.33788,300
Aug 28, 201957.7959.0457.7158.7458.12728,400
Aug 27, 201958.7858.8857.1258.0157.401,455,500
Aug 26, 201958.4458.8557.7358.3857.761,044,900
Aug 23, 201959.5659.9057.5757.9357.321,180,800
Aug 22, 201959.8860.0258.9959.7359.10929,300
Aug 21, 201960.3960.6459.6759.8159.181,038,900
Aug 20, 201960.3160.3459.5160.1159.47740,400
Aug 19, 201960.6861.5160.4860.5959.95903,200
Aug 19, 20190.35 Dividend
Aug 16, 201959.3160.5159.2060.3659.37952,800
Aug 15, 201959.3459.5358.8259.0258.061,223,100
Aug 14, 201960.6060.9958.3359.2358.261,416,600
Aug 13, 201961.8262.7961.1161.1760.171,160,200
Aug 12, 201963.4363.4361.3662.1161.101,041,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement