UK markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.70+0.35 (+0.83%)
At close: 04:00PM EDT
42.70 0.00 (0.00%)
After hours: 07:46PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202442.6242.8942.3042.7042.701,018,300
23 May 202443.8243.8241.9442.3542.351,581,300
22 May 202443.7144.2743.3743.6043.601,133,100
21 May 202443.7544.0143.5943.7543.751,216,700
20 May 202443.2244.1343.2243.8943.891,392,800
17 May 202443.6844.1843.2143.2943.291,686,900
16 May 202443.6043.7543.0243.2843.281,167,300
15 May 202443.9144.0143.2943.4843.481,155,300
14 May 202444.0044.4243.5943.7843.781,209,600
13 May 202443.7744.7443.7743.8743.871,767,300
10 May 202443.9944.2243.3143.7643.761,202,300
09 May 202443.1543.8842.7643.8643.861,791,900
08 May 202442.9543.4742.7943.2943.291,171,600
07 May 202443.5543.8743.0443.1743.171,352,400
06 May 202443.0344.3042.6343.8543.851,451,800
03 May 202443.0043.2042.6142.6842.681,858,500
02 May 202442.9042.9042.2042.7042.701,992,500
01 May 202442.9943.1142.1142.1842.181,675,000
30 Apr 202443.7044.1342.9843.0243.021,671,800
29 Apr 202443.8644.4443.8044.0944.091,609,300
26 Apr 202444.6744.7443.4143.9643.962,032,400
25 Apr 202443.7044.8042.9644.5544.552,790,300
24 Apr 202444.8845.0243.9244.2344.231,992,300
23 Apr 202444.6846.1244.6045.0845.082,105,400
22 Apr 202445.2446.1545.0745.5345.532,634,800
19 Apr 202444.7745.7544.6445.0145.013,135,200
18 Apr 202444.1245.7643.2444.4444.445,593,400
17 Apr 202441.7842.9541.3042.7242.724,534,100
16 Apr 202440.7941.2440.0740.8040.801,942,300
15 Apr 202441.5442.0340.6740.9840.981,866,000
12 Apr 202441.9142.0241.0541.3041.301,861,700
11 Apr 202442.1042.7241.7742.6742.671,828,400
10 Apr 202442.6343.2741.5541.9641.962,318,100
09 Apr 202442.8643.1842.4043.0143.011,814,200
08 Apr 202442.7243.5442.5042.5842.582,114,100
05 Apr 202441.6942.6441.4442.4842.482,763,200
04 Apr 202442.1344.2941.6341.7641.763,715,700
03 Apr 202442.0042.1941.4241.8841.881,855,400
02 Apr 202442.2542.2741.5442.0642.062,062,300
01 Apr 202443.4043.9643.0143.0743.073,213,300
28 Mar 202442.0343.2741.9742.9942.993,311,000
27 Mar 202440.2042.2540.0942.0142.013,014,500
26 Mar 202439.8740.4439.6939.8739.872,095,300
25 Mar 202439.4039.7639.1639.6839.681,556,300
22 Mar 202439.8039.9639.4239.5639.561,262,300
21 Mar 202439.0939.8838.7339.7639.762,569,300
20 Mar 202437.8938.7937.6738.7838.782,180,200
19 Mar 202438.1238.4437.7437.8237.821,835,500
18 Mar 202438.1838.4037.5838.2138.211,970,900
15 Mar 202438.1738.5937.7838.1838.182,906,700
14 Mar 202439.1839.2837.9838.1638.162,171,000
13 Mar 202438.4239.3738.0939.3739.372,963,800
12 Mar 202437.5438.8637.2738.6138.614,277,200
11 Mar 202436.5037.4336.0037.3637.362,116,400
08 Mar 202437.5537.6236.3036.5936.591,962,900
07 Mar 202437.0137.3736.6537.2837.282,564,200
06 Mar 202437.3237.6136.8936.9636.961,493,900
05 Mar 202436.3537.2836.2537.2137.211,405,600
04 Mar 202436.9237.3336.2236.8736.872,135,200
01 Mar 202437.3737.4336.7837.0037.001,946,300
29 Feb 202438.0838.4037.1337.3937.392,646,900
28 Feb 202437.9138.5437.9138.0838.081,256,300
27 Feb 202438.1838.8537.9938.5038.501,894,300
26 Feb 202438.6838.9737.6337.7137.712,447,400
23 Feb 202439.1339.1538.4838.6538.651,874,800
22 Feb 202439.3540.4939.2439.3839.382,091,700
21 Feb 202438.4739.2438.3139.1839.181,844,100
20 Feb 202438.1339.6938.0738.9238.923,538,900
16 Feb 202437.3537.9936.7537.5237.521,951,200
15 Feb 202437.5938.0337.4937.7537.751,807,000
14 Feb 202437.0337.4036.7737.3037.301,490,500
13 Feb 202436.4737.0236.1336.5736.571,808,000
12 Feb 202436.7737.6736.7037.3337.331,781,200
09 Feb 202436.4737.2536.3437.1937.192,244,200
08 Feb 202435.7436.5435.3236.5136.512,120,100
07 Feb 202436.0136.2135.5435.6035.601,892,600
06 Feb 202435.2436.4535.1535.9935.992,352,600
05 Feb 202435.5435.8235.1035.2835.281,904,400
02 Feb 202436.0336.5935.9736.1336.131,884,200
01 Feb 202436.1136.4235.3136.2636.261,613,300
31 Jan 202436.5636.6935.7235.8335.832,165,600
30 Jan 202436.7437.2436.6936.6936.691,616,200
29 Jan 202436.8037.2536.1337.2237.222,484,500
26 Jan 202437.1337.3236.6436.7736.772,692,200
25 Jan 202436.8037.9636.2837.4237.425,021,700
24 Jan 202436.2536.3935.6035.8235.822,685,700
23 Jan 202435.9836.6635.6335.8335.832,775,200
22 Jan 202435.2735.5534.7834.8334.832,065,400
19 Jan 202434.9735.0034.1834.8434.841,858,100
18 Jan 202433.7434.9733.5034.9634.962,855,400
17 Jan 202433.9634.3533.2433.6133.612,471,800
16 Jan 202434.8034.8533.7734.4234.424,061,300
12 Jan 202436.0436.2434.4035.1735.174,429,500
11 Jan 202436.9937.2536.4136.9936.992,211,100
10 Jan 202437.1037.2736.7437.0637.062,913,000
09 Jan 202438.2538.6137.3237.3737.374,444,900
08 Jan 202436.0938.1035.5837.8737.878,180,800
05 Jan 202436.5938.1636.4737.9537.952,548,800
04 Jan 202436.6837.2536.5636.8136.811,919,400
03 Jan 202437.4437.7736.3036.4236.422,376,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...