Alaska Air Group (NY: ALK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		65.36	65.36	65.36	0	+0.29(+0.45%)
Aug 30, 2018	65.30	65.94	64.83	65.07	1,376,802	-0.17(-0.27%)
Aug 29, 2018	64.52	65.38	64.02	65.24	1,072,947	+0.45(+0.69%)
Aug 28, 2018	63.78	65.53	63.69	64.80	2,173,966	+1.19(+1.87%)
Aug 27, 2018	62.95	63.68	62.94	63.61	1,476,152	+0.82(+1.31%)
Aug 24, 2018	62.63	62.92	61.93	62.78	1,209,266	+0.13(+0.20%)
Aug 23, 2018	62.93	63.26	62.55	62.66	893,523	-0.19(-0.31%)
Aug 22, 2018	64.13	64.37	62.69	62.85	1,076,650	-1.64(-2.54%)
Aug 21, 2018	64.85	65.55	64.48	64.49	1,193,780	-0.24(-0.37%)
Aug 20, 2018	62.75	64.89	62.75	64.73	1,536,667	+2.09(+3.34%)
Aug 17, 2018	62.17	63.06	62.03	62.64	1,652,743	+0.66(+1.07%)
Aug 16, 2018	61.58	63.01	61.51	61.97	2,141,866	+0.55(+0.89%)
Aug 15, 2018	60.39	61.52	60.03	61.42	1,014,150	+0.95(+1.58%)
Aug 14, 2018	59.75	61.02	59.75	60.47	602,724	+0.83(+1.39%)
Aug 13, 2018	60.71	60.73	59.08	59.64	1,223,147	-1.29(-2.12%)
Aug 10, 2018	61.25	61.25	60.30	60.93	1,009,681	-0.50(-0.82%)
Aug 09, 2018	61.91	62.14	61.40	61.43	766,954	-0.39(-0.62%)
Aug 08, 2018	61.85	62.29	61.52	61.82	1,137,022	+0.28(+0.45%)
Aug 07, 2018	61.21	62.12	60.95	61.54	1,242,314	+0.71(+1.17%)
Aug 06, 2018	60.31	61.11	59.83	60.83	1,214,857	+0.31(+0.51%)
Aug 03, 2018	59.59	60.79	59.58	60.52	1,430,468	+1.16(+1.95%)
Aug 02, 2018	58.35	59.62	57.86	59.36	1,923,328	+0.50(+0.85%)
Aug 01, 2018	60.28	60.61	58.67	58.86	2,120,777	-1.69(-2.79%)
Jul 31, 2018	60.18	61.20	60.10	60.55	1,508,991	+0.43(+0.72%)
Jul 30, 2018	60.23	60.94	58.96	60.11	1,771,379	-1.22(-2.00%)
Jul 27, 2018	61.91	63.37	60.80	61.34	2,908,359	-1.07(-1.71%)
Jul 26, 2018	55.89	62.51	55.86	62.41	6,632,550	+5.44(+9.56%)
Jul 25, 2018	57.06	57.46	56.10	56.96	3,165,940	+0.10(+0.17%)
Jul 24, 2018	59.23	59.28	56.69	56.87	3,041,769	-2.44(-4.11%)
Jul 23, 2018	58.30	59.36	58.07	59.30	1,999,402	+0.88(+1.50%)
Jul 20, 2018	61.11	61.15	58.37	58.43	3,144,829	-3.05(-4.95%)
Jul 19, 2018	60.99	61.64	60.65	61.47	1,385,356	+0.58(+0.95%)
Jul 18, 2018	60.26	62.16	60.26	60.89	2,644,172	+1.34(+2.25%)
Jul 17, 2018	59.18	60.24	59.12	59.55	1,286,137	+0.38(+0.64%)
Jul 16, 2018	59.26	59.81	58.95	59.18	1,287,078	-0.02(-0.03%)
Jul 13, 2018	58.61	59.33	58.51	59.20	1,097,329	+0.55(+0.94%)
Jul 12, 2018	58.62	59.12	57.68	58.65	1,497,702	+0.65(+1.11%)
Jul 11, 2018				58.00	2,731,840	-2.60(-4.29%)
Jul 10, 2018	61.16	61.16	59.76	60.61	1,445,140	-0.58(-0.95%)
Jul 09, 2018	60.21	61.54	60.09	61.18	1,555,911	+1.11(+1.84%)
Jul 06, 2018	59.74	60.16	59.29	60.08	863,972	+0.19(+0.32%)
Jul 05, 2018	59.66	60.08	59.55	59.88	1,910,801	+0.45(+0.76%)
Jul 03, 2018		59.43	59.43	59.43	0	+0.47(+0.80%)
Jul 02, 2018	57.98	59.05	57.27	58.96	1,332,472	+0.76(+1.31%)
Jun 29, 2018	58.20	59.14	58.18	58.20	1,169,166	+0.06(+0.10%)
Jun 28, 2018	57.86	58.33	57.37	58.14	1,471,955	+0.31(+0.53%)
Jun 27, 2018	58.43	58.49	57.50	57.83	1,943,900	-0.60(-1.02%)
Jun 26, 2018	59.69	59.70	58.39	58.43	1,153,182	-1.07(-1.80%)
Jun 25, 2018	60.32	60.61	59.14	59.50	1,007,060	-1.13(-1.86%)
Jun 22, 2018	61.24	62.50	60.45	60.62	2,417,944	-1.10(-1.78%)
Jun 21, 2018	61.00	62.40	60.92	61.72	1,772,314	+0.82(+1.34%)
Jun 20, 2018	60.33	61.24	60.33	60.90	1,411,355	+0.70(+1.17%)
Jun 19, 2018	59.98	60.65	59.94	60.20	1,778,585	-0.29(-0.48%)
Jun 18, 2018	60.25	60.59	59.29	60.49	1,487,495	-0.26(-0.43%)
Jun 15, 2018		60.23	60.23	60.75	2,964,180	+0.52(+0.86%)
Jun 14, 2018	59.71	60.99	59.49	60.23	2,493,961	+0.83(+1.40%)
Jun 13, 2018	60.00	60.00	58.99	59.40	2,639,289	-0.62(-1.03%)
Jun 12, 2018	60.46	60.91	59.69	60.02	2,415,054	-0.57(-0.94%)
Jun 11, 2018	60.12	60.94	59.88	60.59	2,236,509	+0.52(+0.87%)
Jun 08, 2018	59.81	60.28	59.31	60.07	1,492,978	+0.15(+0.26%)
Jun 07, 2018	59.84	60.39	59.65	59.91	2,667,225	+0.15(+0.26%)
Jun 06, 2018		59.90		59.76	1,827,521	+0.74(+1.26%)
Jun 05, 2018	59.28	59.64	58.61	59.02	2,920,232	-0.56(-0.94%)
Jun 04, 2018	59.59	60.19	59.06	59.57	5,495,957	+0.93(+1.58%)

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.