UK markets closed

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.26+0.12 (+0.29%)
As of 12:27PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202238.8339.7938.9239.2639.26518,305
29 Sept 202239.5339.7038.7139.1439.141,374,900
28 Sept 202239.0040.5938.6540.3540.351,701,800
27 Sept 202239.5640.0638.4439.0539.051,839,400
26 Sept 202240.4940.9838.7538.8138.812,577,700
23 Sept 202241.1541.3440.1040.7840.781,672,000
22 Sept 202243.4043.4041.3441.8841.881,848,800
21 Sept 202244.9345.0543.4743.4943.491,748,400
20 Sept 202245.5545.9044.7945.3345.331,002,600
19 Sept 202244.1546.0944.1045.7845.781,659,400
16 Sept 202245.4645.4644.2444.3844.382,120,400
15 Sept 202245.8846.9145.8046.2646.261,776,200
14 Sept 202244.7346.0244.1245.9645.961,282,100
13 Sept 202245.3246.0244.7444.9444.941,392,200
12 Sept 202246.9747.4146.4846.8246.821,229,200
09 Sept 202246.1546.6446.0746.5646.561,368,600
08 Sept 202245.2746.3245.0945.6945.691,563,300
07 Sept 202243.9946.1343.9946.0946.092,008,600
06 Sept 202244.0244.5343.4043.9043.901,552,200
02 Sept 202244.2644.6443.2843.6243.621,127,700
01 Sept 202243.1843.7142.2443.6943.691,487,100
31 Aug 202245.0845.1143.5143.5643.561,317,700
30 Aug 202245.1945.3744.3044.8744.871,729,200
29 Aug 202244.2745.0344.2444.6444.64973,800
26 Aug 202246.2646.5044.8244.8944.89911,100
25 Aug 202245.7246.7045.5846.2046.20885,500
24 Aug 202244.6645.5144.5045.4145.41977,300
23 Aug 202244.3744.9043.9644.5044.501,239,700
22 Aug 202244.4344.8843.7244.1944.191,224,300
19 Aug 202246.0046.2545.2245.4545.451,148,400
18 Aug 202246.5646.7446.0346.6946.69983,500
17 Aug 202247.2847.6146.4546.6446.641,002,300
16 Aug 202248.4148.6147.8248.2448.241,435,700
15 Aug 202247.1648.7647.1648.4548.451,209,700
12 Aug 202246.8147.3546.4347.3447.341,364,900
11 Aug 202247.1447.6446.1146.2346.231,275,500
10 Aug 202246.8547.3746.5846.6146.61990,700
09 Aug 202246.5146.7045.4445.7345.73956,600
08 Aug 202246.8447.5346.4646.8046.801,419,700
05 Aug 202246.3546.9646.1746.5546.55851,300
04 Aug 202246.3046.9346.0346.9246.921,339,200
03 Aug 202244.8946.3944.7846.3046.301,210,800
02 Aug 202244.5645.0643.9444.5044.501,499,700
01 Aug 202244.1845.6543.8245.2445.241,622,300
29 Jul 202243.6944.5143.5944.3344.331,753,300
28 Jul 202243.2244.0642.4644.0144.011,594,100
27 Jul 202243.2544.0442.6743.7943.791,166,200
26 Jul 202243.2443.2442.3442.4042.401,300,800
25 Jul 202242.9243.8442.4843.7443.742,442,700
22 Jul 202243.5143.8842.5542.7542.751,580,500
21 Jul 202243.5743.6142.0143.1943.192,589,700
20 Jul 202242.7843.7842.2743.4043.402,016,500
19 Jul 202242.1242.8742.1142.7942.791,372,700
18 Jul 202242.0642.6541.3441.5341.532,112,300
15 Jul 202241.4841.6840.4841.3141.311,286,500
14 Jul 202240.6041.6540.4740.7940.791,695,900
13 Jul 202240.5541.4140.1041.2641.261,714,400
12 Jul 202240.3442.4040.3441.8041.801,657,400
11 Jul 202240.4040.8840.1240.3440.341,172,300
08 Jul 202241.0841.3440.1940.8940.891,369,600
07 Jul 202241.5441.7240.3840.9740.971,515,300
06 Jul 202241.2342.1940.6941.0741.071,166,700
05 Jul 202240.1241.6539.8241.5441.542,168,700
01 Jul 202240.2541.2039.6741.1741.171,420,700
30 Jun 202239.6340.4438.5840.0540.051,826,700
29 Jun 202240.2640.6239.7040.4840.481,825,200
28 Jun 202241.5442.8240.6840.7840.781,243,900
27 Jun 202242.0042.0740.7840.8740.871,514,100
24 Jun 202239.9242.0739.8541.9241.921,696,600
23 Jun 202239.8540.3038.8739.9039.901,824,400
22 Jun 202240.1140.9439.9940.3740.371,304,400
21 Jun 202241.2441.3339.8140.5140.511,786,400
17 Jun 202239.2640.6438.1940.4240.423,009,500
16 Jun 202240.0040.0938.2038.6838.682,241,500
15 Jun 202241.1842.0040.7241.1841.181,779,600
14 Jun 202241.3041.5139.9240.6040.602,137,100
13 Jun 202242.7043.0040.7040.9340.933,072,500
10 Jun 202245.2046.0143.8144.0044.002,083,200
09 Jun 202247.5147.8446.0646.0746.071,295,900
08 Jun 202248.5149.1447.7948.1148.111,309,200
07 Jun 202248.1549.5048.0649.3349.331,231,200
06 Jun 202249.7049.7848.3248.8548.851,417,800
03 Jun 202247.0249.3046.4648.8848.883,661,400
02 Jun 202246.5447.6146.4547.3947.391,270,600
01 Jun 202248.6848.9746.0146.5746.571,945,200
31 May 202247.3448.7746.8848.2648.261,818,700
27 May 202247.3148.5347.3148.4348.431,385,300
26 May 202245.9247.6745.9247.1347.132,332,900
25 May 202244.2045.7643.8845.1645.162,227,400
24 May 202245.6345.6943.8044.2144.211,490,200
23 May 202246.9847.3045.8546.4646.461,373,300
20 May 202247.5347.7345.1046.1046.101,428,200
19 May 202245.9547.7045.8646.7646.761,557,500
18 May 202247.3248.1546.3946.5846.581,580,300
17 May 202247.2448.2446.7148.0248.021,671,000
16 May 202245.9346.4045.4745.6045.601,224,200
13 May 202245.2846.4545.0546.1546.152,044,100
12 May 202245.2445.9643.3944.6144.612,423,600
11 May 202247.3548.6045.6645.8145.811,840,700
10 May 202247.9448.4746.5647.4747.471,888,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...