Skip to main content

Alaska Air Group (NY: ALK )

38.65 -0.73 (-1.85%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 39.13 39.15 38.48 38.65 1,874,965 -0.73(-1.85%)
Feb 22, 2024 39.35 40.49 39.24 39.38 2,091,990 +0.20(+0.51%)
Feb 21, 2024 38.47 39.24 38.31 39.18 1,843,185 +0.26(+0.67%)
Feb 20, 2024 38.13 39.69 38.07 38.92 3,538,945 +1.40(+3.73%)
Feb 16, 2024 37.35 37.99 36.75 37.52 1,952,000 -0.23(-0.61%)
Feb 15, 2024 37.59 38.03 37.49 37.75 1,806,646 +0.45(+1.21%)
Feb 14, 2024 37.03 37.40 36.77 37.30 1,488,886 +0.73(+2.00%)
Feb 13, 2024 36.47 37.02 36.13 36.57 1,807,972 -0.76(-2.04%)
Feb 12, 2024 36.77 37.67 36.70 37.33 1,780,604 +0.14(+0.38%)
Feb 09, 2024 36.47 37.25 36.34 37.19 2,244,155 +0.68(+1.86%)
Feb 08, 2024 35.74 36.54 35.32 36.51 2,119,619 +0.91(+2.56%)
Feb 07, 2024 36.01 36.21 35.54 35.60 1,892,349 -0.39(-1.08%)
Feb 06, 2024 35.24 36.45 35.15 35.99 2,352,585 +0.71(+2.01%)
Feb 05, 2024 35.54 35.82 35.10 35.28 1,904,413 -0.85(-2.35%)
Feb 02, 2024 36.03 36.59 35.97 36.13 1,884,412 -0.13(-0.36%)
Feb 01, 2024 36.11 36.42 35.31 36.26 1,612,915 +0.43(+1.20%)
Jan 31, 2024 36.56 36.69 35.72 35.83 2,164,727 -0.86(-2.34%)
Jan 30, 2024 36.74 37.24 36.69 36.69 1,616,224 -0.53(-1.42%)
Jan 29, 2024 36.80 37.25 36.12 37.22 2,483,818 +0.45(+1.22%)
Jan 26, 2024 37.13 37.32 36.64 36.77 2,692,220 -0.65(-1.74%)
Jan 25, 2024 36.80 37.96 36.28 37.42 5,021,378 +1.60(+4.47%)
Jan 24, 2024 36.25 36.39 35.60 35.82 2,678,459 -0.01(-0.03%)
Jan 23, 2024 35.98 36.66 35.63 35.83 2,775,933 +1.00(+2.87%)
Jan 22, 2024 35.27 35.55 34.77 34.83 2,059,595 -0.01(-0.03%)
Jan 19, 2024 34.97 35.00 34.18 34.84 1,861,762 -0.12(-0.34%)
Jan 18, 2024 33.74 34.97 33.50 34.96 2,852,704 +1.35(+4.02%)
Jan 17, 2024 33.96 34.35 33.24 33.61 2,470,456 -0.81(-2.35%)
Jan 16, 2024 34.80 34.85 33.77 34.42 4,060,788 -0.75(-2.13%)
Jan 12, 2024 36.04 36.24 34.40 35.17 4,432,032 -1.82(-4.92%)
Jan 11, 2024 36.99 37.25 36.41 36.99 2,208,337 -0.07(-0.19%)
Jan 10, 2024 37.10 37.27 36.74 37.06 2,911,662 -0.31(-0.83%)
Jan 09, 2024 38.25 38.61 37.32 37.37 4,440,931 -0.50(-1.32%)
Jan 08, 2024 36.09 38.09 35.58 37.87 8,176,483 -0.08(-0.21%)
Jan 05, 2024 36.59 38.16 36.47 37.95 2,550,220 +1.14(+3.10%)
Jan 04, 2024 36.68 37.25 36.56 36.81 1,918,630 +0.39(+1.07%)
Jan 03, 2024 37.44 37.77 36.30 36.42 2,375,872 -1.92(-5.01%)
Jan 02, 2024 38.69 39.20 38.26 38.34 2,128,950 -0.73(-1.87%)
Dec 29, 2023 39.60 39.84 38.98 39.07 2,097,906 -0.85(-2.13%)
Dec 28, 2023 39.33 39.96 39.20 39.92 1,913,696 +0.25(+0.63%)
Dec 27, 2023 40.02 40.26 39.64 39.67 1,966,968 -0.49(-1.22%)
Dec 26, 2023 40.50 41.22 40.15 40.16 2,698,141 -0.52(-1.28%)
Dec 22, 2023 40.50 41.13 40.45 40.68 2,276,571 +0.09(+0.22%)
Dec 21, 2023 40.67 41.06 40.41 40.59 2,963,648 +0.50(+1.25%)
Dec 20, 2023 40.00 41.10 39.80 40.09 3,425,063 -0.11(-0.27%)
Dec 19, 2023 39.50 40.59 39.29 40.20 4,151,297 +0.93(+2.37%)
Dec 18, 2023 38.45 39.52 38.01 39.27 3,540,269 +0.32(+0.82%)
Dec 15, 2023 38.94 39.25 38.43 38.95 34,200,220 -0.21(-0.54%)
Dec 14, 2023 39.20 39.32 38.35 39.16 4,972,155 +0.53(+1.37%)
Dec 13, 2023 36.90 38.65 36.22 38.63 4,631,853 +1.32(+3.54%)
Dec 12, 2023 36.00 37.72 35.73 37.31 4,301,121 +1.56(+4.36%)
Dec 11, 2023 35.65 36.06 35.00 35.75 3,465,242 +0.14(+0.39%)
Dec 08, 2023 35.96 36.08 35.41 35.61 4,252,261 -0.36(-1.00%)
Dec 07, 2023 36.00 36.32 35.02 35.97 6,060,160 +0.30(+0.84%)
Dec 06, 2023 36.00 37.24 35.61 35.67 6,040,335 +0.10(+0.28%)
Dec 05, 2023 34.30 35.91 34.29 35.57 9,819,693 +1.49(+4.37%)
Dec 04, 2023 33.67 34.28 32.00 34.08 22,636,488 -5.65(-14.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.