UK Markets closed

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.43+1.30 (+2.76%)
At close: 04:00PM EDT
48.40 -0.03 (-0.06%)
After hours: 07:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202247.3148.5347.3148.4348.431,384,100
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
09 May 202249.2349.5047.0547.2747.272,302,500
06 May 202251.0051.0849.1050.2250.221,576,500
05 May 202252.5153.0850.7451.1451.141,878,100
04 May 202252.1653.6051.7453.5053.502,085,700
03 May 202253.5853.7852.4253.0653.061,752,400
02 May 202254.1354.4551.5153.0653.062,680,200
29 Apr 202255.0656.0854.1854.3954.391,674,700
28 Apr 202255.2955.7253.7155.5455.541,721,900
27 Apr 202253.7054.9152.7954.2954.292,398,900
26 Apr 202255.6055.8053.3653.8653.862,646,000
25 Apr 202256.0456.8055.0356.4456.442,137,100
22 Apr 202259.3459.3756.3356.5556.553,021,400
21 Apr 202261.0061.5558.4358.7858.784,019,600
20 Apr 202258.5459.4258.4658.6958.692,533,400
19 Apr 202257.4758.8257.1958.2758.272,273,400
18 Apr 202256.7657.4756.2756.8556.851,269,800
14 Apr 202256.6857.8856.5257.1157.111,582,200
13 Apr 202256.3457.0055.0456.2456.242,348,100
12 Apr 202253.0053.9652.5353.4553.451,344,800
11 Apr 202252.2554.0451.9152.8252.821,474,900
08 Apr 202253.4753.6852.1952.2952.291,691,400
07 Apr 202254.6454.6452.3253.4053.402,139,100
06 Apr 202255.4055.7753.4855.0455.042,314,400
05 Apr 202257.2457.7555.7756.8756.872,614,300
04 Apr 202257.5857.7956.7357.1657.161,203,500
01 Apr 202258.3658.7657.4557.9557.951,601,300
31 Mar 202258.1758.8557.6358.0158.011,438,000
30 Mar 202257.8558.6057.3958.0158.011,635,400
29 Mar 202258.8859.5457.4858.3958.392,999,800
28 Mar 202257.7558.1156.6057.1957.191,931,700
25 Mar 202256.5357.7756.1057.4457.442,196,600
24 Mar 202255.4056.0054.2655.9455.942,265,800
23 Mar 202254.0554.7653.8054.1254.122,184,600
22 Mar 202254.2955.1754.2154.5354.531,738,000
21 Mar 202254.5454.7653.0353.7453.742,016,800
18 Mar 202254.0655.5853.5855.1955.192,435,100
17 Mar 202253.1754.5552.7054.3254.322,008,900
16 Mar 202252.3854.8552.3854.6954.692,889,900
15 Mar 202252.1853.3350.5451.7451.742,710,600
14 Mar 202249.5050.8148.5349.6049.602,467,000
11 Mar 202250.5650.7648.6048.8248.822,191,800
10 Mar 202247.6149.7746.8049.1549.152,121,200
09 Mar 202248.5650.0648.2948.6348.633,640,700
08 Mar 202245.0848.7943.4646.6746.674,209,500
07 Mar 202248.5048.8743.6243.6943.693,682,500
04 Mar 202250.1050.5548.5249.1449.142,533,300
03 Mar 202253.2353.7551.0451.4251.421,915,300
02 Mar 202253.1853.6552.0252.6252.621,975,100
01 Mar 202255.3555.7451.9552.3452.343,083,700
28 Feb 202256.3556.9055.2056.1456.142,879,100
25 Feb 202256.7558.1556.3457.5757.572,021,700
24 Feb 202252.4856.4651.6256.2056.202,608,600
23 Feb 202258.2958.5155.6455.8255.821,758,700
22 Feb 202258.0059.2357.3557.8357.831,745,200
18 Feb 202258.8059.9258.4158.7958.792,603,700
17 Feb 202259.3859.8358.4858.8958.891,207,000
16 Feb 202259.3761.0759.1560.3160.311,915,900
15 Feb 202258.7160.2558.4059.9159.912,514,300
14 Feb 202257.0558.0856.5757.0157.012,260,200
11 Feb 202258.9259.6855.9056.8456.842,248,400
10 Feb 202258.0959.8757.8958.6258.622,001,100
09 Feb 202258.0059.1657.8658.5958.592,096,600
08 Feb 202255.9357.7455.3557.6557.652,328,500
07 Feb 202254.5355.8954.4855.3655.362,038,200
04 Feb 202252.8253.7452.3353.4953.491,282,400
03 Feb 202254.1054.6153.1253.2453.241,374,200
02 Feb 202254.5654.9053.6054.3554.351,534,800
01 Feb 202255.0155.8854.4154.8154.811,908,500
31 Jan 202251.5754.8451.3854.7454.742,220,100
28 Jan 202252.2652.6349.7352.2552.252,280,800
27 Jan 202253.8656.0552.3952.6052.603,345,000
26 Jan 202253.2154.0351.5852.3152.312,531,900
25 Jan 202250.7552.5050.6752.1952.192,487,400
24 Jan 202250.5951.5048.7351.4051.403,193,600
21 Jan 202253.4953.7651.8252.0252.022,106,200
20 Jan 202254.6055.6753.6853.8153.811,646,700
19 Jan 202255.1355.7054.3054.3754.371,587,500
18 Jan 202255.0356.1554.8254.9854.981,335,400
14 Jan 202255.8856.3454.9555.7955.791,552,400
13 Jan 202255.5057.6055.2056.5556.551,901,000
12 Jan 202255.6156.1855.0255.1555.151,207,600
11 Jan 202255.0056.2054.9355.9955.991,222,200
10 Jan 202256.2556.5654.5255.1055.102,206,300
07 Jan 202255.0756.6854.7355.8655.861,831,800
06 Jan 202255.6955.9954.1754.4654.461,593,400
05 Jan 202255.8256.3354.7154.7754.771,914,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...