Indicators

Alaska Air Group (NY: ALK )

43.96 -0.59 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	42.03	43.15	41.97	42.99	3,311,005	+0.98(+2.33%)
Mar 27, 2024	40.20	42.24	40.09	42.01	3,012,763	+2.14(+5.37%)
Mar 26, 2024	39.87	40.44	39.69	39.87	2,095,335	+0.19(+0.48%)
Mar 25, 2024	39.40	39.76	39.16	39.68	1,556,032	+0.12(+0.30%)
Mar 22, 2024	39.80	39.96	39.42	39.56	1,262,465	-0.20(-0.50%)
Mar 21, 2024	39.09	39.88	38.73	39.76	2,569,271	+0.98(+2.53%)
Mar 20, 2024	37.89	38.79	37.66	38.78	2,179,832	+0.96(+2.54%)
Mar 19, 2024	38.12	38.44	37.74	37.82	1,853,592	-0.39(-1.02%)
Mar 18, 2024	38.18	38.40	37.58	38.21	1,970,868	+0.03(+0.08%)
Mar 15, 2024	38.17	38.59	37.78	38.18	2,907,024	+0.02(+0.05%)
Mar 14, 2024	39.18	39.28	37.98	38.16	2,171,220	-1.21(-3.07%)
Mar 13, 2024	38.42	39.37	38.09	39.37	2,962,166	+0.76(+1.97%)
Mar 12, 2024	37.54	38.86	37.27	38.61	4,302,904	+1.25(+3.35%)
Mar 11, 2024	36.50	37.43	36.00	37.36	2,116,513	+0.77(+2.10%)
Mar 08, 2024	37.55	37.62	36.30	36.59	1,963,650	-0.69(-1.85%)
Mar 07, 2024	37.01	37.37	36.65	37.28	2,558,658	+0.32(+0.87%)
Mar 06, 2024	37.32	37.61	36.88	36.96	1,493,631	-0.25(-0.67%)
Mar 05, 2024	36.35	37.28	36.25	37.21	1,404,777	+0.34(+0.92%)
Mar 04, 2024	36.92	37.33	36.22	36.87	2,135,206	-0.13(-0.35%)

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.