Alaska Air Group (NY: ALK )

51.55 USD -0.92 (-1.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 52.46 53.42 51.39 51.55 1,338,052 -0.92(-1.75%)
Nov 25, 2020 51.94 52.74 50.82 52.47 1,661,400 +0.10(+0.19%)
Nov 24, 2020 51.42 52.75 50.26 52.37 3,327,778 +2.65(+5.33%)
Nov 23, 2020 48.40 49.97 48.18 49.72 1,876,059 +2.00(+4.19%)
Nov 20, 2020 48.23 48.26 46.63 47.72 1,929,000 -0.77(-1.59%)
Nov 19, 2020 47.36 48.54 47.01 48.49 1,645,144 +0.77(+1.61%)
Nov 18, 2020 48.50 49.71 47.60 47.72 1,985,037 +0.26(+0.55%)
Nov 17, 2020 46.34 48.05 46.00 47.46 1,801,638 +0.30(+0.64%)
Nov 16, 2020 47.48 47.66 45.28 47.16 3,727,311 +2.50(+5.60%)
Nov 13, 2020 43.11 44.87 42.78 44.66 1,923,100 +2.25(+5.31%)
Nov 12, 2020 43.05 44.27 41.90 42.41 2,473,692 -1.93(-4.35%)
Nov 11, 2020 45.20 45.41 43.68 44.34 2,184,581 -1.18(-2.59%)
Nov 10, 2020 45.90 46.65 44.20 45.52 3,640,319 -0.39(-0.85%)
Nov 09, 2020 45.00 46.28 43.45 45.91 7,010,571 +7.65(+19.99%)
Nov 06, 2020 38.90 38.94 37.76 38.26 1,339,900 -0.92(-2.35%)
Nov 05, 2020 38.23 39.55 38.10 39.18 1,471,993 +1.38(+3.65%)
Nov 04, 2020 37.73 39.28 36.90 37.80 2,425,285 -0.76(-1.97%)
Nov 03, 2020 39.37 39.71 38.22 38.56 2,131,303 +0.29(+0.76%)
Nov 02, 2020 38.22 38.43 36.82 38.27 1,722,949 +0.38(+1.00%)
Oct 30, 2020 36.55 37.95 36.26 37.89 2,886,600 +1.11(+3.02%)
Oct 29, 2020 35.61 37.09 35.52 36.78 1,970,951 +1.07(+3.00%)
Oct 28, 2020 36.50 36.77 35.06 35.71 1,862,294 -1.76(-4.70%)
Oct 27, 2020 38.31 38.56 37.29 37.47 1,755,760 -1.11(-2.88%)
Oct 26, 2020 40.88 41.12 37.93 38.58 2,755,347 -2.99(-7.19%)
Oct 23, 2020 40.63 41.73 39.83 41.57 1,974,500 +0.98(+2.41%)
Oct 22, 2020 39.15 41.32 38.90 40.59 2,675,601 +0.90(+2.27%)
Oct 21, 2020 39.69 40.04 38.95 39.69 1,719,399 -0.31(-0.78%)
Oct 20, 2020 40.33 40.78 39.69 40.00 1,678,243 +0.42(+1.06%)
Oct 19, 2020 39.61 40.86 39.36 39.58 2,152,759 +0.23(+0.58%)
Oct 16, 2020 38.18 39.75 38.06 39.35 2,457,600 +1.32(+3.47%)
Oct 15, 2020 38.02 38.20 37.33 38.03 1,818,640 -0.52(-1.35%)
Oct 14, 2020 38.09 39.35 38.09 38.55 2,196,947 +0.55(+1.45%)
Oct 13, 2020 38.22 38.65 37.81 38.00 1,939,596 -0.41(-1.07%)
Oct 12, 2020 38.32 38.59 37.82 38.41 2,138,986 -0.28(-0.72%)
Oct 09, 2020 38.23 39.10 37.92 38.69 2,633,400 +0.06(+0.16%)
Oct 08, 2020 37.73 39.46 37.62 38.63 3,649,200 +1.61(+4.35%)
Oct 07, 2020 37.21 37.64 36.80 37.02 2,102,272 +0.93(+2.58%)
Oct 06, 2020 38.22 38.44 36.06 36.09 2,039,814 -1.48(-3.94%)
Oct 05, 2020 37.92 38.00 36.87 37.57 1,987,126 +0.05(+0.13%)
Oct 02, 2020 35.60 38.15 35.31 37.52 3,904,400 +0.61(+1.65%)
Oct 01, 2020 37.09 37.21 36.23 36.91 1,856,233 +0.28(+0.76%)
Sep 30, 2020 37.59 38.27 36.47 36.63 1,921,689 -0.04(-0.11%)
Sep 29, 2020 37.40 37.42 36.28 36.67 1,743,705 -0.87(-2.32%)
Sep 28, 2020 37.59 38.26 36.74 37.54 2,922,607 +0.84(+2.29%)
Sep 25, 2020 35.49 36.90 35.40 36.70 1,767,600 +1.00(+2.80%)
Sep 24, 2020 36.54 36.59 34.83 35.70 3,325,605 -1.16(-3.15%)
Sep 23, 2020 38.35 38.84 36.81 36.86 2,095,263 -1.02(-2.69%)
Sep 22, 2020 37.85 38.47 37.52 37.88 1,852,740 +0.24(+0.64%)
Sep 21, 2020 39.36 39.80 37.54 37.64 2,861,793 -3.40(-8.28%)
Sep 18, 2020 41.62 41.90 40.44 41.04 3,010,700 -1.11(-2.63%)
Sep 17, 2020 42.49 43.56 41.93 42.15 1,743,416 -0.97(-2.25%)
Sep 16, 2020 42.13 43.94 41.57 43.12 2,407,290 +0.94(+2.23%)
Sep 15, 2020 41.69 42.47 41.40 42.18 1,723,633 +0.67(+1.61%)
Sep 14, 2020 40.80 41.63 40.44 41.51 1,966,631 +1.18(+2.93%)
Sep 11, 2020 40.76 40.88 39.76 40.33 2,445,900 -0.56(-1.37%)
Sep 10, 2020 41.29 41.67 40.81 40.89 2,018,868 +0.22(+0.54%)
Sep 09, 2020 40.70 41.27 39.68 40.67 2,248,206 -0.93(-2.24%)
Sep 08, 2020 40.17 42.57 40.06 41.60 2,914,369 +0.78(+1.91%)
Sep 04, 2020 41.32 41.82 39.38 40.82 3,242,200 +0.43(+1.06%)
Sep 03, 2020 41.03 42.39 39.26 40.39 3,140,120 -0.08(-0.20%)
Sep 02, 2020 39.23 40.56 38.77 40.47 2,374,384 +1.32(+3.37%)
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.