Singapore markets open in 4 hours 59 minutes

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.81+0.63 (+1.54%)
At close: 03:59PM EDT
41.81 -0.00 (-0.01%)
After hours: 04:00PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202441.4541.9841.1941.8141.81846,988
21 Jun 202441.3341.3440.7341.1841.182,201,700
20 Jun 202441.2741.9241.1241.3441.341,272,300
18 Jun 202441.2441.5840.6541.5141.511,486,900
17 Jun 202440.0841.2539.9241.1541.151,524,900
14 Jun 202440.3340.4839.2140.3340.331,969,700
13 Jun 202441.4241.4240.4441.0141.011,744,700
12 Jun 202440.6542.0340.6541.5141.511,649,100
11 Jun 202441.1241.1240.0940.2440.241,024,300
10 Jun 202440.4641.3840.0141.3541.352,701,300
07 Jun 202440.5640.9240.5040.7440.742,090,000
06 Jun 202441.4542.0240.9140.9840.981,204,700
05 Jun 202441.8541.9641.3341.4541.451,369,000
04 Jun 202441.6542.4541.5641.7641.761,805,700
03 Jun 202442.5842.8641.7841.9341.931,644,000
31 May 202441.5642.1041.3742.0242.021,891,100
30 May 202440.7441.3440.5341.1841.181,589,800
29 May 202440.6141.3339.2040.6540.652,842,100
28 May 202442.5342.6041.5241.7441.741,322,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...