Singapore markets open in 5 hours 5 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202336.7036.8436.3236.7836.78622,986
27 Nov 202336.8337.2236.6836.8436.841,714,200
24 Nov 202337.0637.3036.8237.2037.20568,500
22 Nov 202337.4937.9836.7436.9336.931,426,800
21 Nov 202336.9937.0436.3136.6636.661,407,500
20 Nov 202336.6537.5336.4537.3137.311,885,600
17 Nov 202336.6336.9536.2236.7636.762,395,700
16 Nov 202336.9237.3736.0936.2036.202,259,800
15 Nov 202336.3337.7836.3237.0137.013,075,900
14 Nov 202335.2836.2835.0236.0936.092,868,500
13 Nov 202334.0034.6733.7334.3534.351,963,400
10 Nov 202333.5334.4033.4034.2634.262,980,200
09 Nov 202334.2034.3033.1133.5033.502,793,300
08 Nov 202333.3634.1833.3533.9233.922,587,900
07 Nov 202333.0233.3632.6733.1633.161,702,100
06 Nov 202333.5833.7432.5132.8432.841,885,500
03 Nov 202332.9133.8132.8333.5633.563,086,500
02 Nov 202331.5532.1531.4432.1232.122,332,600
01 Nov 202331.6231.6730.7531.0831.082,342,500
31 Oct 202331.7131.8031.0931.6331.632,360,100
30 Oct 202331.5631.8131.2531.8031.802,265,700
27 Oct 202331.9531.9531.0331.2531.252,099,100
26 Oct 202331.6132.2231.1631.7731.773,191,300
25 Oct 202331.7131.9731.4831.6231.621,839,200
24 Oct 202332.5932.7431.6331.8631.863,045,000
23 Oct 202332.1033.4031.9132.5632.564,202,200
20 Oct 202332.0832.4431.8632.0232.023,180,200
19 Oct 202333.1033.1031.7332.1632.164,917,000
18 Oct 202333.9233.9532.6032.6632.664,500,800
17 Oct 202334.2534.7934.1834.4534.451,819,100
16 Oct 202333.3334.3933.1634.3034.302,449,100
13 Oct 202333.2933.4632.8233.0733.072,154,400
12 Oct 202334.8434.8433.2833.6433.642,399,000
11 Oct 202335.0035.4834.1934.5534.551,590,400
10 Oct 202334.8935.4334.6234.9334.931,578,700
09 Oct 202334.1534.6333.3134.4534.452,995,800
06 Oct 202335.4035.8234.9735.0735.072,644,100
05 Oct 202336.4336.5135.4235.6835.682,545,300
04 Oct 202335.9036.5135.5236.1336.132,362,400
03 Oct 202336.6736.7835.5835.8035.802,505,500
02 Oct 202337.0437.3436.6036.8336.831,630,800
29 Sept 202337.1037.4336.8337.0837.081,519,300
28 Sept 202336.4337.2336.1936.8336.831,784,300
27 Sept 202336.8236.9636.1536.4136.411,591,400
26 Sept 202337.0837.7436.7736.8436.841,487,200
25 Sept 202337.2537.5736.7437.3637.361,692,500
22 Sept 202338.1938.3037.3537.5037.501,800,800
21 Sept 202338.4538.8438.1038.1538.151,775,000
20 Sept 202339.3139.4038.5638.6138.611,306,900
19 Sept 202338.9039.2438.5639.0839.081,706,500
18 Sept 202339.3439.4438.7638.8838.882,024,500
15 Sept 202339.4439.9239.1939.4739.473,042,900
14 Sept 202339.4139.4938.8739.3639.361,475,000
13 Sept 202339.2539.5938.6539.1339.132,599,100
12 Sept 202340.5240.8940.0640.1140.111,977,500
11 Sept 202339.9340.6739.5040.4340.431,853,600
08 Sept 202340.0740.1939.2939.8139.812,057,900
07 Sept 202340.3440.5839.7240.0240.022,549,700
06 Sept 202339.9441.3939.9240.5440.542,354,800
05 Sept 202341.1841.2340.1240.3440.342,679,300
01 Sept 202342.2642.4341.4641.7841.781,203,200
31 Aug 202342.4142.4441.9441.9741.971,360,100
30 Aug 202342.2742.6341.9742.0842.081,717,200
29 Aug 202341.9542.5541.7542.3042.301,647,800
28 Aug 202342.1342.4441.7341.9941.991,045,200
25 Aug 202342.1842.3341.5541.8241.821,145,200
24 Aug 202342.2642.7742.0542.1242.121,605,600
23 Aug 202342.5042.9542.1742.6542.651,125,900
22 Aug 202343.1043.2742.4342.7342.731,277,900
21 Aug 202342.9443.2142.3342.9542.951,987,000
18 Aug 202343.0043.4742.7042.7742.771,694,100
17 Aug 202344.5544.6543.3043.4643.461,338,000
16 Aug 202345.2945.9244.5444.5944.591,151,400
15 Aug 202345.8645.8845.1945.4145.411,319,700
14 Aug 202345.8146.3745.4646.2446.24868,100
11 Aug 202346.4946.5945.9546.0846.081,062,100
10 Aug 202346.9347.0646.1146.7146.711,488,300
09 Aug 202347.0047.1546.2446.6146.611,065,200
08 Aug 202346.2047.3746.0347.2047.201,217,100
07 Aug 202346.7747.2246.1046.7946.791,915,500
04 Aug 202346.9447.2546.5046.7446.741,730,800
03 Aug 202347.4947.5646.6246.8146.811,877,800
02 Aug 202347.1548.1247.1247.9247.922,068,100
01 Aug 202348.0048.2347.1747.9047.902,195,600
31 Jul 202348.1048.7148.0448.6348.631,475,000
28 Jul 202347.4548.4847.3448.1248.121,843,200
27 Jul 202347.3047.5346.6147.1447.143,422,900
26 Jul 202348.0648.4347.1347.8647.863,409,700
25 Jul 202350.3650.5546.4548.1848.189,779,900
24 Jul 202353.6553.9453.2053.3353.332,070,900
21 Jul 202354.3654.6653.7654.1554.151,040,100
20 Jul 202354.0954.2052.7354.0854.081,616,600
19 Jul 202353.2654.4752.8354.4354.431,477,700
18 Jul 202352.4253.4552.4153.4253.421,210,500
17 Jul 202352.2252.6351.7752.1652.161,227,100
14 Jul 202354.0654.0652.0652.3652.362,090,100
13 Jul 202357.1557.1854.2954.3454.342,856,900
12 Jul 202356.7657.1055.7655.9955.991,984,000
11 Jul 202355.6156.4955.4856.3456.341,468,300
10 Jul 202353.7555.5753.7555.5555.551,941,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...