ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202346.0446.3345.5146.2846.28766,200
02 Jun 202345.4346.4945.2146.1046.101,274,400
01 Jun 202345.0945.3044.3644.8444.841,020,800
31 May 202345.7545.7544.4344.9344.931,484,900
30 May 202345.3045.9945.0845.2145.211,430,200
26 May 202345.3045.7645.0245.1045.101,098,900
25 May 202344.0845.1444.0045.1245.121,215,800
24 May 202344.3844.5343.3544.0344.031,087,200
23 May 202344.8645.8144.7544.8344.831,135,900
22 May 202344.8045.1244.2644.9244.921,367,800
19 May 202345.2545.3044.1444.5244.521,007,900
18 May 202345.2545.5144.7245.1245.121,231,800
17 May 202343.1645.3343.1045.2545.252,223,400
16 May 202343.1743.3142.5742.6442.641,337,300
15 May 202342.8643.3942.6343.3443.341,287,600
12 May 202343.2143.2642.2742.7242.721,043,400
11 May 202343.0243.2542.6843.0543.051,276,200
10 May 202344.6344.6642.4743.1143.111,225,500
09 May 202343.4544.2043.0743.9043.901,506,900
08 May 202343.3343.6742.9343.4643.461,394,200
05 May 202342.5843.3942.4043.1643.161,366,200
04 May 202343.1643.3041.6942.0942.091,824,600
03 May 202343.4544.4043.1143.4743.471,574,100
02 May 202343.0643.4242.1343.3743.371,724,100
01 May 202343.3344.2243.1443.4943.491,197,500
28 Apr 202343.0944.0743.0243.4643.461,893,900
27 Apr 202342.4643.2342.0442.9742.971,550,400
26 Apr 202342.4142.8342.1142.2442.241,417,800
25 Apr 202343.6543.8442.4642.5042.501,788,900
24 Apr 202344.7444.8743.3844.0544.052,007,000
21 Apr 202344.0944.6443.6944.4144.412,053,100
20 Apr 202343.6344.3942.9843.5643.563,307,400
19 Apr 202342.0643.8142.0443.6543.653,274,000
18 Apr 202342.8542.8542.1842.5542.552,112,700
17 Apr 202342.0042.6841.9242.6442.641,267,900
14 Apr 202342.4342.6041.4541.9141.911,403,300
13 Apr 202342.6242.6341.2842.3842.382,404,200
12 Apr 202342.9143.1441.5341.9841.983,016,000
11 Apr 202342.4843.5142.4743.1843.181,576,200
10 Apr 202341.8842.6441.7542.4342.431,279,300
06 Apr 202342.1742.7441.8542.0442.041,674,100
05 Apr 202341.5041.9741.2541.9541.951,838,500
04 Apr 202342.3542.5041.4941.9741.972,071,300
03 Apr 202342.2642.4841.4742.0942.092,321,000
31 Mar 202341.4641.9741.3941.9641.961,288,600
30 Mar 202341.1641.4840.7440.9840.981,750,200
29 Mar 202340.3540.8840.1240.6340.632,122,000
28 Mar 202339.0739.8639.0439.8139.811,577,000
27 Mar 202338.6939.2038.2238.9938.991,619,600
24 Mar 202338.0038.2237.2038.1338.132,589,400
23 Mar 202339.6440.0338.1538.5038.501,549,000
22 Mar 202340.6040.9539.3539.4039.401,827,800
21 Mar 202340.0040.6739.9140.5640.561,835,600
20 Mar 202339.3339.9039.0739.2739.271,878,700
17 Mar 202340.2440.3239.0539.2939.292,577,900
16 Mar 202340.0340.6939.7040.4840.482,038,800
15 Mar 202341.0241.3639.9740.3840.382,807,100
14 Mar 202345.0945.3541.7742.2642.263,293,200
13 Mar 202345.0245.2043.6944.0844.082,229,700
10 Mar 202348.5348.7845.6846.1046.102,668,900
09 Mar 202349.1149.7547.1747.5247.521,329,600
08 Mar 202348.7249.2548.3849.2149.211,212,400
07 Mar 202348.0849.3947.9248.5148.511,480,900
06 Mar 202348.5549.1847.8747.9047.901,479,600
03 Mar 202348.5248.6447.8548.4448.441,473,900
02 Mar 202347.7848.1947.3247.9847.98981,900
01 Mar 202347.7348.4847.4348.2248.221,236,000
28 Feb 202347.8348.2447.5547.8347.831,585,800
27 Feb 202347.9448.3747.7247.9247.921,420,500
24 Feb 202346.9247.3246.2747.3047.301,302,300
23 Feb 202348.1448.4447.3747.7147.71763,400
22 Feb 202347.7148.2947.2347.5247.52992,700
21 Feb 202348.5048.7447.4147.7847.781,081,500
17 Feb 202349.0949.5048.6449.0949.09859,500
16 Feb 202349.5349.7649.0749.1249.12934,800
15 Feb 202350.0250.4849.9050.2750.27835,600
14 Feb 202350.0350.8949.6750.5850.58974,800
13 Feb 202349.6550.4549.3950.1650.16782,000
10 Feb 202350.0050.0749.2349.5849.58926,300
09 Feb 202351.9052.0450.5250.7650.76887,100
08 Feb 202351.6852.0251.1751.4951.491,004,700
07 Feb 202352.2052.4350.7451.8051.801,187,600
06 Feb 202352.8453.0452.0252.4352.431,233,400
03 Feb 202353.0053.9652.8053.4753.471,421,300
02 Feb 202352.1053.8751.9653.5853.581,790,900
01 Feb 202350.9552.1150.5851.8451.841,478,900
31 Jan 202350.3351.3550.0851.3451.341,371,700
30 Jan 202350.5851.5850.0350.1650.161,112,400
27 Jan 202350.7651.5050.5051.0251.022,094,600
26 Jan 202351.2251.8149.8851.3251.323,012,100
25 Jan 202349.5051.1049.4151.0551.052,365,400
24 Jan 202349.8050.7249.6449.7349.731,183,400
23 Jan 202350.0050.3849.6650.1050.10961,500
20 Jan 202349.7350.2349.3349.8249.821,161,900
19 Jan 202348.6649.5248.0849.4049.401,301,000
18 Jan 202351.2751.4649.2949.3149.311,747,800
17 Jan 202350.2250.5449.8750.3050.301,425,100
13 Jan 202348.1150.3348.0550.2950.292,466,300
12 Jan 202348.4649.4747.9849.4049.401,592,400
11 Jan 202347.1248.0547.0047.7047.701,246,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...