Mail

ALK - Alaska Air Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	46.04	46.33	45.51	46.28	46.28	766,200
02 Jun 2023	45.43	46.49	45.21	46.10	46.10	1,274,400
01 Jun 2023	45.09	45.30	44.36	44.84	44.84	1,020,800
31 May 2023	45.75	45.75	44.43	44.93	44.93	1,484,900
30 May 2023	45.30	45.99	45.08	45.21	45.21	1,430,200
26 May 2023	45.30	45.76	45.02	45.10	45.10	1,098,900
25 May 2023	44.08	45.14	44.00	45.12	45.12	1,215,800
24 May 2023	44.38	44.53	43.35	44.03	44.03	1,087,200
23 May 2023	44.86	45.81	44.75	44.83	44.83	1,135,900
22 May 2023	44.80	45.12	44.26	44.92	44.92	1,367,800
19 May 2023	45.25	45.30	44.14	44.52	44.52	1,007,900
18 May 2023	45.25	45.51	44.72	45.12	45.12	1,231,800
17 May 2023	43.16	45.33	43.10	45.25	45.25	2,223,400
16 May 2023	43.17	43.31	42.57	42.64	42.64	1,337,300
15 May 2023	42.86	43.39	42.63	43.34	43.34	1,287,600
12 May 2023	43.21	43.26	42.27	42.72	42.72	1,043,400
11 May 2023	43.02	43.25	42.68	43.05	43.05	1,276,200
10 May 2023	44.63	44.66	42.47	43.11	43.11	1,225,500
09 May 2023	43.45	44.20	43.07	43.90	43.90	1,506,900
08 May 2023	43.33	43.67	42.93	43.46	43.46	1,394,200
05 May 2023	42.58	43.39	42.40	43.16	43.16	1,366,200
04 May 2023	43.16	43.30	41.69	42.09	42.09	1,824,600
03 May 2023	43.45	44.40	43.11	43.47	43.47	1,574,100
02 May 2023	43.06	43.42	42.13	43.37	43.37	1,724,100
01 May 2023	43.33	44.22	43.14	43.49	43.49	1,197,500
28 Apr 2023	43.09	44.07	43.02	43.46	43.46	1,893,900
27 Apr 2023	42.46	43.23	42.04	42.97	42.97	1,550,400
26 Apr 2023	42.41	42.83	42.11	42.24	42.24	1,417,800
25 Apr 2023	43.65	43.84	42.46	42.50	42.50	1,788,900
24 Apr 2023	44.74	44.87	43.38	44.05	44.05	2,007,000
21 Apr 2023	44.09	44.64	43.69	44.41	44.41	2,053,100
20 Apr 2023	43.63	44.39	42.98	43.56	43.56	3,307,400
19 Apr 2023	42.06	43.81	42.04	43.65	43.65	3,274,000
18 Apr 2023	42.85	42.85	42.18	42.55	42.55	2,112,700
17 Apr 2023	42.00	42.68	41.92	42.64	42.64	1,267,900
14 Apr 2023	42.43	42.60	41.45	41.91	41.91	1,403,300
13 Apr 2023	42.62	42.63	41.28	42.38	42.38	2,404,200
12 Apr 2023	42.91	43.14	41.53	41.98	41.98	3,016,000
11 Apr 2023	42.48	43.51	42.47	43.18	43.18	1,576,200
10 Apr 2023	41.88	42.64	41.75	42.43	42.43	1,279,300
06 Apr 2023	42.17	42.74	41.85	42.04	42.04	1,674,100
05 Apr 2023	41.50	41.97	41.25	41.95	41.95	1,838,500
04 Apr 2023	42.35	42.50	41.49	41.97	41.97	2,071,300
03 Apr 2023	42.26	42.48	41.47	42.09	42.09	2,321,000
31 Mar 2023	41.46	41.97	41.39	41.96	41.96	1,288,600
30 Mar 2023	41.16	41.48	40.74	40.98	40.98	1,750,200
29 Mar 2023	40.35	40.88	40.12	40.63	40.63	2,122,000
28 Mar 2023	39.07	39.86	39.04	39.81	39.81	1,577,000
27 Mar 2023	38.69	39.20	38.22	38.99	38.99	1,619,600
24 Mar 2023	38.00	38.22	37.20	38.13	38.13	2,589,400
23 Mar 2023	39.64	40.03	38.15	38.50	38.50	1,549,000
22 Mar 2023	40.60	40.95	39.35	39.40	39.40	1,827,800
21 Mar 2023	40.00	40.67	39.91	40.56	40.56	1,835,600
20 Mar 2023	39.33	39.90	39.07	39.27	39.27	1,878,700
17 Mar 2023	40.24	40.32	39.05	39.29	39.29	2,577,900
16 Mar 2023	40.03	40.69	39.70	40.48	40.48	2,038,800
15 Mar 2023	41.02	41.36	39.97	40.38	40.38	2,807,100
14 Mar 2023	45.09	45.35	41.77	42.26	42.26	3,293,200
13 Mar 2023	45.02	45.20	43.69	44.08	44.08	2,229,700
10 Mar 2023	48.53	48.78	45.68	46.10	46.10	2,668,900
09 Mar 2023	49.11	49.75	47.17	47.52	47.52	1,329,600
08 Mar 2023	48.72	49.25	48.38	49.21	49.21	1,212,400
07 Mar 2023	48.08	49.39	47.92	48.51	48.51	1,480,900
06 Mar 2023	48.55	49.18	47.87	47.90	47.90	1,479,600
03 Mar 2023	48.52	48.64	47.85	48.44	48.44	1,473,900
02 Mar 2023	47.78	48.19	47.32	47.98	47.98	981,900
01 Mar 2023	47.73	48.48	47.43	48.22	48.22	1,236,000
28 Feb 2023	47.83	48.24	47.55	47.83	47.83	1,585,800
27 Feb 2023	47.94	48.37	47.72	47.92	47.92	1,420,500
24 Feb 2023	46.92	47.32	46.27	47.30	47.30	1,302,300
23 Feb 2023	48.14	48.44	47.37	47.71	47.71	763,400
22 Feb 2023	47.71	48.29	47.23	47.52	47.52	992,700
21 Feb 2023	48.50	48.74	47.41	47.78	47.78	1,081,500
17 Feb 2023	49.09	49.50	48.64	49.09	49.09	859,500
16 Feb 2023	49.53	49.76	49.07	49.12	49.12	934,800
15 Feb 2023	50.02	50.48	49.90	50.27	50.27	835,600
14 Feb 2023	50.03	50.89	49.67	50.58	50.58	974,800
13 Feb 2023	49.65	50.45	49.39	50.16	50.16	782,000
10 Feb 2023	50.00	50.07	49.23	49.58	49.58	926,300
09 Feb 2023	51.90	52.04	50.52	50.76	50.76	887,100
08 Feb 2023	51.68	52.02	51.17	51.49	51.49	1,004,700
07 Feb 2023	52.20	52.43	50.74	51.80	51.80	1,187,600
06 Feb 2023	52.84	53.04	52.02	52.43	52.43	1,233,400
03 Feb 2023	53.00	53.96	52.80	53.47	53.47	1,421,300
02 Feb 2023	52.10	53.87	51.96	53.58	53.58	1,790,900
01 Feb 2023	50.95	52.11	50.58	51.84	51.84	1,478,900
31 Jan 2023	50.33	51.35	50.08	51.34	51.34	1,371,700
30 Jan 2023	50.58	51.58	50.03	50.16	50.16	1,112,400
27 Jan 2023	50.76	51.50	50.50	51.02	51.02	2,094,600
26 Jan 2023	51.22	51.81	49.88	51.32	51.32	3,012,100
25 Jan 2023	49.50	51.10	49.41	51.05	51.05	2,365,400
24 Jan 2023	49.80	50.72	49.64	49.73	49.73	1,183,400
23 Jan 2023	50.00	50.38	49.66	50.10	50.10	961,500
20 Jan 2023	49.73	50.23	49.33	49.82	49.82	1,161,900
19 Jan 2023	48.66	49.52	48.08	49.40	49.40	1,301,000
18 Jan 2023	51.27	51.46	49.29	49.31	49.31	1,747,800
17 Jan 2023	50.22	50.54	49.87	50.30	50.30	1,425,100
13 Jan 2023	48.11	50.33	48.05	50.29	50.29	2,466,300
12 Jan 2023	48.46	49.47	47.98	49.40	49.40	1,592,400
11 Jan 2023	47.12	48.05	47.00	47.70	47.70	1,246,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...