Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	38.08	38.40	37.12	37.39	2,646,384	-0.69(-1.81%)
Feb 28, 2024	37.91	38.54	37.91	38.08	1,255,970	-0.42(-1.09%)
Feb 27, 2024	38.18	38.85	37.99	38.50	1,975,782	+0.79(+2.09%)
Feb 26, 2024	38.68	38.97	37.62	37.71	2,447,194	-0.94(-2.43%)
Feb 23, 2024	39.13	39.15	38.48	38.65	1,874,965	-0.73(-1.85%)
Feb 22, 2024	39.35	40.49	39.24	39.38	2,091,990	+0.20(+0.51%)
Feb 21, 2024	38.47	39.24	38.31	39.18	1,843,185	+0.26(+0.67%)
Feb 20, 2024	38.13	39.69	38.07	38.92	3,538,945	+1.40(+3.73%)
Feb 16, 2024	37.35	37.99	36.75	37.52	1,952,100	-0.23(-0.61%)
Feb 15, 2024	37.59	38.03	37.49	37.75	1,806,646	+0.45(+1.21%)
Feb 14, 2024	37.03	37.40	36.77	37.30	1,488,886	+0.73(+2.00%)
Feb 13, 2024	36.47	37.02	36.13	36.57	1,807,972	-0.76(-2.04%)
Feb 12, 2024	36.77	37.67	36.70	37.33	1,780,604	+0.14(+0.38%)
Feb 09, 2024	36.47	37.25	36.34	37.19	2,244,155	+0.68(+1.86%)
Feb 08, 2024	35.74	36.54	35.32	36.51	2,119,620	+0.91(+2.56%)
Feb 07, 2024	36.01	36.21	35.54	35.60	1,892,349	-0.39(-1.08%)
Feb 06, 2024	35.24	36.45	35.15	35.99	2,352,585	+0.71(+2.01%)
Feb 05, 2024	35.54	35.82	35.10	35.28	1,904,413	-0.85(-2.35%)
Feb 02, 2024	36.03	36.59	35.97	36.13	1,884,412	-0.13(-0.36%)
Feb 01, 2024	36.11	36.42	35.31	36.26	1,612,915	+0.43(+1.20%)
Jan 31, 2024	36.56	36.69	35.72	35.83	2,164,727	-0.86(-2.34%)
Jan 30, 2024	36.74	37.24	36.69	36.69	1,616,224	-0.53(-1.42%)
Jan 29, 2024	36.80	37.25	36.12	37.22	2,483,818	+0.45(+1.22%)
Jan 26, 2024	37.13	37.32	36.64	36.77	2,692,220	-0.65(-1.74%)
Jan 25, 2024	36.80	37.96	36.28	37.42	5,021,378	+1.60(+4.47%)
Jan 24, 2024	36.25	36.39	35.60	35.82	2,678,459	-0.01(-0.03%)
Jan 23, 2024	35.98	36.66	35.63	35.83	2,775,933	+1.00(+2.87%)
Jan 22, 2024	35.27	35.55	34.77	34.83	2,059,595	-0.01(-0.03%)
Jan 19, 2024	34.97	35.00	34.18	34.84	1,861,762	-0.12(-0.34%)
Jan 18, 2024	33.74	34.97	33.50	34.96	2,852,704	+1.35(+4.02%)
Jan 17, 2024	33.96	34.35	33.24	33.61	2,470,456	-0.81(-2.35%)
Jan 16, 2024	34.80	34.85	33.77	34.42	4,060,788	-0.75(-2.13%)
Jan 12, 2024	36.04	36.24	34.40	35.17	4,432,032	-1.82(-4.92%)
Jan 11, 2024	36.99	37.25	36.41	36.99	2,208,337	-0.07(-0.19%)
Jan 10, 2024	37.10	37.27	36.74	37.06	2,911,662	-0.31(-0.83%)
Jan 09, 2024	38.25	38.61	37.32	37.37	4,440,931	-0.50(-1.32%)
Jan 08, 2024	36.09	38.09	35.58	37.87	8,176,483	-0.08(-0.21%)
Jan 05, 2024	36.59	38.16	36.47	37.95	2,550,220	+1.14(+3.10%)
Jan 04, 2024	36.68	37.25	36.56	36.81	1,918,630	+0.39(+1.07%)
Jan 03, 2024	37.44	37.77	36.30	36.42	2,375,872	-1.92(-5.01%)
Jan 02, 2024	38.69	39.20	38.26	38.34	2,128,950	-0.73(-1.87%)
Dec 29, 2023	39.60	39.84	38.98	39.07	2,097,906	-0.85(-2.13%)
Dec 28, 2023	39.33	39.96	39.20	39.92	1,913,696	+0.25(+0.63%)
Dec 27, 2023	40.02	40.26	39.64	39.67	1,966,968	-0.49(-1.22%)
Dec 26, 2023	40.50	41.22	40.15	40.16	2,698,141	-0.52(-1.28%)
Dec 22, 2023	40.50	41.13	40.45	40.68	2,276,571	+0.09(+0.22%)
Dec 21, 2023	40.67	41.06	40.41	40.59	2,963,648	+0.50(+1.25%)
Dec 20, 2023	40.00	41.10	39.80	40.09	3,425,063	-0.11(-0.27%)
Dec 19, 2023	39.50	40.59	39.29	40.20	4,151,297	+0.93(+2.37%)
Dec 18, 2023	38.45	39.52	38.01	39.27	3,540,269	+0.32(+0.82%)
Dec 15, 2023	38.94	39.25	38.43	38.95	34,200,220	-0.21(-0.54%)
Dec 14, 2023	39.20	39.32	38.35	39.16	4,972,155	+0.53(+1.37%)
Dec 13, 2023	36.90	38.65	36.22	38.63	4,631,853	+1.32(+3.54%)
Dec 12, 2023	36.00	37.72	35.73	37.31	4,301,121	+1.56(+4.36%)
Dec 11, 2023	35.65	36.06	35.00	35.75	3,465,242	+0.14(+0.39%)
Dec 08, 2023	35.96	36.08	35.41	35.61	4,252,261	-0.36(-1.00%)
Dec 07, 2023	36.00	36.32	35.02	35.97	6,060,160	+0.30(+0.84%)
Dec 06, 2023	36.00	37.24	35.61	35.67	6,040,335	+0.10(+0.28%)
Dec 05, 2023	34.30	35.91	34.29	35.57	9,819,693	+1.49(+4.37%)
Dec 04, 2023	33.67	34.28	32.00	34.08	22,636,488	-5.65(-14.22%)

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.