Yahoo

Mail

Singapore markets open in 5 hours 5 minutes

Straits Times Index
3,065.94
-20.48(-0.66%)
S&P 500
4,554.32
+3.89(+0.09%)
Dow
35,441.99
+108.52(+0.31%)
Nasdaq
14,259.88
+18.86(+0.13%)
Bitcoin USD
38,235.65
+1,378.75(+3.74%)
CMC Crypto 200
789.76
+25.07(+3.28%)

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

36.78

-0.06

(-0.15%)

As of 02:55PM EST. Market open.

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	36.70	36.84	36.32	36.78	36.78	622,986
27 Nov 2023	36.83	37.22	36.68	36.84	36.84	1,714,200
24 Nov 2023	37.06	37.30	36.82	37.20	37.20	568,500
22 Nov 2023	37.49	37.98	36.74	36.93	36.93	1,426,800
21 Nov 2023	36.99	37.04	36.31	36.66	36.66	1,407,500
20 Nov 2023	36.65	37.53	36.45	37.31	37.31	1,885,600
17 Nov 2023	36.63	36.95	36.22	36.76	36.76	2,395,700
16 Nov 2023	36.92	37.37	36.09	36.20	36.20	2,259,800
15 Nov 2023	36.33	37.78	36.32	37.01	37.01	3,075,900
14 Nov 2023	35.28	36.28	35.02	36.09	36.09	2,868,500
13 Nov 2023	34.00	34.67	33.73	34.35	34.35	1,963,400
10 Nov 2023	33.53	34.40	33.40	34.26	34.26	2,980,200
09 Nov 2023	34.20	34.30	33.11	33.50	33.50	2,793,300
08 Nov 2023	33.36	34.18	33.35	33.92	33.92	2,587,900
07 Nov 2023	33.02	33.36	32.67	33.16	33.16	1,702,100
06 Nov 2023	33.58	33.74	32.51	32.84	32.84	1,885,500
03 Nov 2023	32.91	33.81	32.83	33.56	33.56	3,086,500
02 Nov 2023	31.55	32.15	31.44	32.12	32.12	2,332,600
01 Nov 2023	31.62	31.67	30.75	31.08	31.08	2,342,500
31 Oct 2023	31.71	31.80	31.09	31.63	31.63	2,360,100
30 Oct 2023	31.56	31.81	31.25	31.80	31.80	2,265,700
27 Oct 2023	31.95	31.95	31.03	31.25	31.25	2,099,100
26 Oct 2023	31.61	32.22	31.16	31.77	31.77	3,191,300
25 Oct 2023	31.71	31.97	31.48	31.62	31.62	1,839,200
24 Oct 2023	32.59	32.74	31.63	31.86	31.86	3,045,000
23 Oct 2023	32.10	33.40	31.91	32.56	32.56	4,202,200
20 Oct 2023	32.08	32.44	31.86	32.02	32.02	3,180,200
19 Oct 2023	33.10	33.10	31.73	32.16	32.16	4,917,000
18 Oct 2023	33.92	33.95	32.60	32.66	32.66	4,500,800
17 Oct 2023	34.25	34.79	34.18	34.45	34.45	1,819,100
16 Oct 2023	33.33	34.39	33.16	34.30	34.30	2,449,100
13 Oct 2023	33.29	33.46	32.82	33.07	33.07	2,154,400
12 Oct 2023	34.84	34.84	33.28	33.64	33.64	2,399,000
11 Oct 2023	35.00	35.48	34.19	34.55	34.55	1,590,400
10 Oct 2023	34.89	35.43	34.62	34.93	34.93	1,578,700
09 Oct 2023	34.15	34.63	33.31	34.45	34.45	2,995,800
06 Oct 2023	35.40	35.82	34.97	35.07	35.07	2,644,100
05 Oct 2023	36.43	36.51	35.42	35.68	35.68	2,545,300
04 Oct 2023	35.90	36.51	35.52	36.13	36.13	2,362,400
03 Oct 2023	36.67	36.78	35.58	35.80	35.80	2,505,500
02 Oct 2023	37.04	37.34	36.60	36.83	36.83	1,630,800
29 Sept 2023	37.10	37.43	36.83	37.08	37.08	1,519,300
28 Sept 2023	36.43	37.23	36.19	36.83	36.83	1,784,300
27 Sept 2023	36.82	36.96	36.15	36.41	36.41	1,591,400
26 Sept 2023	37.08	37.74	36.77	36.84	36.84	1,487,200
25 Sept 2023	37.25	37.57	36.74	37.36	37.36	1,692,500
22 Sept 2023	38.19	38.30	37.35	37.50	37.50	1,800,800
21 Sept 2023	38.45	38.84	38.10	38.15	38.15	1,775,000
20 Sept 2023	39.31	39.40	38.56	38.61	38.61	1,306,900
19 Sept 2023	38.90	39.24	38.56	39.08	39.08	1,706,500
18 Sept 2023	39.34	39.44	38.76	38.88	38.88	2,024,500
15 Sept 2023	39.44	39.92	39.19	39.47	39.47	3,042,900
14 Sept 2023	39.41	39.49	38.87	39.36	39.36	1,475,000
13 Sept 2023	39.25	39.59	38.65	39.13	39.13	2,599,100
12 Sept 2023	40.52	40.89	40.06	40.11	40.11	1,977,500
11 Sept 2023	39.93	40.67	39.50	40.43	40.43	1,853,600
08 Sept 2023	40.07	40.19	39.29	39.81	39.81	2,057,900
07 Sept 2023	40.34	40.58	39.72	40.02	40.02	2,549,700
06 Sept 2023	39.94	41.39	39.92	40.54	40.54	2,354,800
05 Sept 2023	41.18	41.23	40.12	40.34	40.34	2,679,300
01 Sept 2023	42.26	42.43	41.46	41.78	41.78	1,203,200
31 Aug 2023	42.41	42.44	41.94	41.97	41.97	1,360,100
30 Aug 2023	42.27	42.63	41.97	42.08	42.08	1,717,200
29 Aug 2023	41.95	42.55	41.75	42.30	42.30	1,647,800
28 Aug 2023	42.13	42.44	41.73	41.99	41.99	1,045,200
25 Aug 2023	42.18	42.33	41.55	41.82	41.82	1,145,200
24 Aug 2023	42.26	42.77	42.05	42.12	42.12	1,605,600
23 Aug 2023	42.50	42.95	42.17	42.65	42.65	1,125,900
22 Aug 2023	43.10	43.27	42.43	42.73	42.73	1,277,900
21 Aug 2023	42.94	43.21	42.33	42.95	42.95	1,987,000
18 Aug 2023	43.00	43.47	42.70	42.77	42.77	1,694,100
17 Aug 2023	44.55	44.65	43.30	43.46	43.46	1,338,000
16 Aug 2023	45.29	45.92	44.54	44.59	44.59	1,151,400
15 Aug 2023	45.86	45.88	45.19	45.41	45.41	1,319,700
14 Aug 2023	45.81	46.37	45.46	46.24	46.24	868,100
11 Aug 2023	46.49	46.59	45.95	46.08	46.08	1,062,100
10 Aug 2023	46.93	47.06	46.11	46.71	46.71	1,488,300
09 Aug 2023	47.00	47.15	46.24	46.61	46.61	1,065,200
08 Aug 2023	46.20	47.37	46.03	47.20	47.20	1,217,100
07 Aug 2023	46.77	47.22	46.10	46.79	46.79	1,915,500
04 Aug 2023	46.94	47.25	46.50	46.74	46.74	1,730,800
03 Aug 2023	47.49	47.56	46.62	46.81	46.81	1,877,800
02 Aug 2023	47.15	48.12	47.12	47.92	47.92	2,068,100
01 Aug 2023	48.00	48.23	47.17	47.90	47.90	2,195,600
31 Jul 2023	48.10	48.71	48.04	48.63	48.63	1,475,000
28 Jul 2023	47.45	48.48	47.34	48.12	48.12	1,843,200
27 Jul 2023	47.30	47.53	46.61	47.14	47.14	3,422,900
26 Jul 2023	48.06	48.43	47.13	47.86	47.86	3,409,700
25 Jul 2023	50.36	50.55	46.45	48.18	48.18	9,779,900
24 Jul 2023	53.65	53.94	53.20	53.33	53.33	2,070,900
21 Jul 2023	54.36	54.66	53.76	54.15	54.15	1,040,100
20 Jul 2023	54.09	54.20	52.73	54.08	54.08	1,616,600
19 Jul 2023	53.26	54.47	52.83	54.43	54.43	1,477,700
18 Jul 2023	52.42	53.45	52.41	53.42	53.42	1,210,500
17 Jul 2023	52.22	52.63	51.77	52.16	52.16	1,227,100
14 Jul 2023	54.06	54.06	52.06	52.36	52.36	2,090,100
13 Jul 2023	57.15	57.18	54.29	54.34	54.34	2,856,900
12 Jul 2023	56.76	57.10	55.76	55.99	55.99	1,984,000
11 Jul 2023	55.61	56.49	55.48	56.34	56.34	1,468,300
10 Jul 2023	53.75	55.57	53.75	55.55	55.55	1,941,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,065.94-20.48(-0.66%)

S&P 5004,554.32+3.89(+0.09%)

Dow35,441.99+108.52(+0.31%)

Nasdaq14,259.88+18.86(+0.13%)

Bitcoin USD38,235.65+1,378.75(+3.74%)

CMC Crypto 200789.76+25.07(+3.28%)

Alaska Air Group, Inc. (ALK)

Straits Times Index
3,065.94
-20.48(-0.66%)

S&P 500
4,554.32
+3.89(+0.09%)

Dow
35,441.99
+108.52(+0.31%)

Nasdaq
14,259.88
+18.86(+0.13%)

Bitcoin USD
38,235.65
+1,378.75(+3.74%)

CMC Crypto 200
789.76
+25.07(+3.28%)