Singapore markets open in 6 hours 58 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.72+0.10 (+0.21%)
As of 01:01PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202151.2651.8550.7050.7250.72713,288
06 Dec 202149.5152.2749.4750.6250.622,715,700
03 Dec 202149.3149.7247.7348.5748.571,681,400
02 Dec 202147.0049.8546.8049.5249.522,210,000
01 Dec 202149.9650.2246.2646.2946.292,593,900
30 Nov 202148.5049.1347.5648.5748.572,259,100
29 Nov 202150.1950.9848.7649.4549.452,660,100
26 Nov 202150.0050.0747.3849.4549.453,092,200
24 Nov 202152.2453.6551.9652.9152.911,524,700
23 Nov 202153.6854.0952.4752.7352.731,219,400
22 Nov 202153.2353.8852.4853.0853.081,918,400
19 Nov 202151.9052.8450.9852.7452.743,461,100
18 Nov 202153.6453.7552.0452.5452.541,805,500
17 Nov 202153.7054.0652.9553.5453.541,288,700
16 Nov 202155.4455.5553.5653.8953.892,343,900
15 Nov 202156.0556.4055.3855.6755.671,222,800
12 Nov 202156.8257.1355.0555.6555.652,387,300
11 Nov 202157.5257.7256.7456.8156.81807,000
10 Nov 202158.1958.8257.2657.5457.541,321,700
09 Nov 202158.8259.2057.9658.8358.831,510,300
08 Nov 202159.6860.1258.6458.8858.881,935,900
05 Nov 202158.5559.7358.1359.3559.352,459,000
04 Nov 202156.1756.4055.2655.7355.731,215,000
03 Nov 202154.1655.9953.9655.9355.931,690,700
02 Nov 202154.5154.6253.6154.4554.451,400,700
01 Nov 202153.0254.7452.6054.7154.711,755,200
29 Oct 202152.9153.5052.2052.8052.801,681,700
28 Oct 202152.7953.4452.6252.8652.861,527,900
27 Oct 202154.3754.4752.6952.7152.711,550,300
26 Oct 202154.8155.3054.0454.2754.271,588,300
25 Oct 202153.7054.6353.4053.9453.941,842,600
22 Oct 202155.2455.6653.6453.8153.813,087,100
21 Oct 202157.4858.0055.8956.2056.202,741,800
20 Oct 202157.0157.8656.2357.2557.252,070,400
19 Oct 202157.5757.6256.4456.9456.941,720,600
18 Oct 202157.1757.9656.7057.4257.421,257,800
15 Oct 202158.9459.1257.6857.7757.771,932,900
14 Oct 202157.5258.0156.9357.5257.521,243,900
13 Oct 202158.0458.0456.4357.0457.042,183,600
12 Oct 202158.1758.8957.6358.4358.431,783,500
11 Oct 202159.2160.0258.3358.4658.461,550,700
08 Oct 202160.4960.7359.4559.8059.80899,700
07 Oct 202161.7361.8760.2160.2460.241,522,500
06 Oct 202159.9061.0859.5161.0561.051,639,100
05 Oct 202162.1962.9161.2061.6061.601,705,300
04 Oct 202162.7763.7661.9762.0962.091,858,100
01 Oct 202160.5362.6859.8262.2062.202,619,700
30 Sep 202160.1860.1858.1658.6058.602,020,300
29 Sep 202161.5061.7160.3660.4560.451,795,600
28 Sep 202161.2762.3761.0161.2261.221,729,100
27 Sep 202161.6462.8561.1761.2561.251,880,700
24 Sep 202159.8661.3959.7060.7960.792,053,500
23 Sep 202157.9460.2657.8059.8059.802,608,100
22 Sep 202156.5758.0856.5757.4557.451,909,900
21 Sep 202157.4158.0455.9056.1156.111,565,300
20 Sep 202156.4057.4355.7356.9656.962,284,900
17 Sep 202157.1658.0456.2256.9256.922,370,900
16 Sep 202156.8557.6056.7257.0257.021,378,800
15 Sep 202156.2056.5155.4556.3456.341,565,400
14 Sep 202156.7657.1355.9556.3056.301,082,900
13 Sep 202156.7357.6555.4357.1657.161,363,900
10 Sep 202158.3658.4156.0256.0956.092,097,100
09 Sep 202156.1359.2455.8458.2058.202,208,300
08 Sep 202157.2758.1056.1556.3956.391,357,300
07 Sep 202156.2557.4256.1257.1457.141,255,200
03 Sep 202157.6458.5656.8557.1157.111,394,900
02 Sep 202157.4558.2956.7957.8457.841,148,800
01 Sep 202157.7857.8756.6157.2357.231,175,200
31 Aug 202156.6057.7156.3657.3457.341,413,600
30 Aug 202158.5158.5156.5356.7156.711,247,100
27 Aug 202157.3358.7257.3158.2258.221,414,900
26 Aug 202157.2358.1856.6557.1857.181,343,800
25 Aug 202157.1358.0956.7157.6657.661,336,300
24 Aug 202156.0457.4855.9657.1257.121,393,500
23 Aug 202155.0056.0754.9455.1555.152,324,100
20 Aug 202153.8354.4653.6054.3554.351,248,900
19 Aug 202154.5354.8252.8853.9853.981,745,700
18 Aug 202155.0856.1754.7554.8954.892,306,300
17 Aug 202156.4656.4954.5655.2455.241,861,700
16 Aug 202157.1257.5256.0957.3657.361,417,000
13 Aug 202158.4358.5557.4557.6257.621,099,300
12 Aug 202159.1259.2557.7158.5758.571,174,800
11 Aug 202157.8559.7257.5159.4559.452,010,100
10 Aug 202156.8158.9856.5258.4758.471,621,300
09 Aug 202157.0757.4755.8756.8656.861,344,900
06 Aug 202158.1458.4957.0257.8757.871,499,300
05 Aug 202155.2557.8755.1557.5657.562,223,800
04 Aug 202156.1456.9654.7955.2455.242,127,400
03 Aug 202156.7457.2055.2057.1957.191,833,300
02 Aug 202158.2159.7356.6256.7156.712,440,100
30 Jul 202158.1259.4257.7058.0358.032,067,000
29 Jul 202160.2960.5058.8258.8558.851,423,400
28 Jul 202159.9060.2058.3259.6659.661,586,200
27 Jul 202160.3460.4959.0859.3259.321,552,500
26 Jul 202158.2660.6658.2660.5660.562,326,900
23 Jul 202158.8659.4857.7458.2558.251,920,000
22 Jul 202156.8658.9855.4057.9857.984,907,400
21 Jul 202156.3358.2256.2657.5957.592,659,100
20 Jul 202152.8255.9152.5855.4855.482,404,400
19 Jul 202152.8453.7151.7552.8352.833,103,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...