Alaska Air Group (NY: ALK )

52.94 USD -0.07 (-0.13%)
Official Closing Price Updated: 6:15 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 54.05 54.96 52.34 52.94 2,112,135 -0.07(-0.13%)
Dec 03, 2020 52.18 54.63 52.06 53.01 2,640,381 +1.72(+3.35%)
Dec 02, 2020 50.19 51.49 49.91 51.29 1,822,656 +0.35(+0.69%)
Dec 01, 2020 51.77 52.57 50.92 50.94 1,428,323 -0.03(-0.06%)
Nov 30, 2020 52.00 52.00 49.62 50.97 2,022,000 -0.58(-1.13%)
Nov 27, 2020 52.46 53.42 51.39 51.55 1,338,000 -0.92(-1.75%)
Nov 25, 2020 51.94 52.74 50.82 52.47 1,661,400 +0.10(+0.19%)
Nov 24, 2020 51.42 52.75 50.26 52.37 3,327,778 +2.65(+5.33%)
Nov 23, 2020 48.40 49.97 48.18 49.72 1,876,059 +2.00(+4.19%)
Nov 20, 2020 48.23 48.26 46.63 47.72 1,929,000 -0.77(-1.59%)
Nov 19, 2020 47.36 48.54 47.01 48.49 1,645,144 +0.77(+1.61%)
Nov 18, 2020 48.50 49.71 47.60 47.72 1,985,037 +0.26(+0.55%)
Nov 17, 2020 46.34 48.05 46.00 47.46 1,801,638 +0.30(+0.64%)
Nov 16, 2020 47.48 47.66 45.28 47.16 3,727,311 +2.50(+5.60%)
Nov 13, 2020 43.11 44.87 42.78 44.66 1,923,100 +2.25(+5.31%)
Nov 12, 2020 43.05 44.27 41.90 42.41 2,473,692 -1.93(-4.35%)
Nov 11, 2020 45.20 45.41 43.68 44.34 2,184,581 -1.18(-2.59%)
Nov 10, 2020 45.90 46.65 44.20 45.52 3,640,319 -0.39(-0.85%)
Nov 09, 2020 45.00 46.28 43.45 45.91 7,010,571 +7.65(+19.99%)
Nov 06, 2020 38.90 38.94 37.76 38.26 1,339,900 -0.92(-2.35%)
Nov 05, 2020 38.23 39.55 38.10 39.18 1,471,993 +1.38(+3.65%)
Nov 04, 2020 37.73 39.28 36.90 37.80 2,425,285 -0.76(-1.97%)
Nov 03, 2020 39.37 39.71 38.22 38.56 2,131,303 +0.29(+0.76%)
Nov 02, 2020 38.22 38.43 36.82 38.27 1,722,949 +0.38(+1.00%)
Oct 30, 2020 36.55 37.95 36.26 37.89 2,886,600 +1.11(+3.02%)
Oct 29, 2020 35.61 37.09 35.52 36.78 1,970,951 +1.07(+3.00%)
Oct 28, 2020 36.50 36.77 35.06 35.71 1,862,294 -1.76(-4.70%)
Oct 27, 2020 38.31 38.56 37.29 37.47 1,755,760 -1.11(-2.88%)
Oct 26, 2020 40.88 41.12 37.93 38.58 2,755,347 -2.99(-7.19%)
Oct 23, 2020 40.63 41.73 39.83 41.57 1,974,500 +0.98(+2.41%)
Oct 22, 2020 39.15 41.32 38.90 40.59 2,675,601 +0.90(+2.27%)
Oct 21, 2020 39.69 40.04 38.95 39.69 1,719,399 -0.31(-0.78%)
Oct 20, 2020 40.33 40.78 39.69 40.00 1,678,243 +0.42(+1.06%)
Oct 19, 2020 39.61 40.86 39.36 39.58 2,152,759 +0.23(+0.58%)
Oct 16, 2020 38.18 39.75 38.06 39.35 2,457,600 +1.32(+3.47%)
Oct 15, 2020 38.02 38.20 37.33 38.03 1,818,640 -0.52(-1.35%)
Oct 14, 2020 38.09 39.35 38.09 38.55 2,196,947 +0.55(+1.45%)
Oct 13, 2020 38.22 38.65 37.81 38.00 1,939,596 -0.41(-1.07%)
Oct 12, 2020 38.32 38.59 37.82 38.41 2,138,986 -0.28(-0.72%)
Oct 09, 2020 38.23 39.10 37.92 38.69 2,633,400 +0.06(+0.16%)
Oct 08, 2020 37.73 39.46 37.62 38.63 3,649,200 +1.61(+4.35%)
Oct 07, 2020 37.21 37.64 36.80 37.02 2,102,272 +0.93(+2.58%)
Oct 06, 2020 38.22 38.44 36.06 36.09 2,039,814 -1.48(-3.94%)
Oct 05, 2020 37.92 38.00 36.87 37.57 1,987,126 +0.05(+0.13%)
Oct 02, 2020 35.60 38.15 35.31 37.52 3,904,400 +0.61(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.