Alaska Air Group, Inc. (ALK)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 42.99 | 43.06 | 42.11 | 42.18 | 42.18 | 1,675,027 |
| Apr 30, 2024 | 43.70 | 44.13 | 42.98 | 43.02 | 43.02 | 1,671,400 |
| Apr 29, 2024 | 43.86 | 44.44 | 43.80 | 44.09 | 44.09 | 1,609,300 |
| Apr 26, 2024 | 44.67 | 44.74 | 43.41 | 43.96 | 43.96 | 2,032,400 |
| Apr 25, 2024 | 43.70 | 44.80 | 42.96 | 44.55 | 44.55 | 2,790,300 |
| Apr 24, 2024 | 44.88 | 45.02 | 43.92 | 44.23 | 44.23 | 1,992,300 |
| Apr 23, 2024 | 44.68 | 46.12 | 44.60 | 45.08 | 45.08 | 2,105,400 |
| Apr 22, 2024 | 45.24 | 46.15 | 45.07 | 45.53 | 45.53 | 2,634,800 |
| Apr 19, 2024 | 44.77 | 45.75 | 44.64 | 45.01 | 45.01 | 3,135,200 |
| Apr 18, 2024 | 44.12 | 45.76 | 43.24 | 44.44 | 44.44 | 5,593,400 |
| Apr 17, 2024 | 41.78 | 42.95 | 41.30 | 42.72 | 42.72 | 4,534,100 |
| Apr 16, 2024 | 40.79 | 41.24 | 40.07 | 40.80 | 40.80 | 1,942,300 |
| Apr 15, 2024 | 41.54 | 42.03 | 40.67 | 40.98 | 40.98 | 1,866,000 |
| Apr 12, 2024 | 41.91 | 42.02 | 41.05 | 41.30 | 41.30 | 1,861,700 |
| Apr 11, 2024 | 42.10 | 42.72 | 41.77 | 42.67 | 42.67 | 1,828,400 |
| Apr 10, 2024 | 42.63 | 43.27 | 41.55 | 41.96 | 41.96 | 2,318,100 |
| Apr 09, 2024 | 42.86 | 43.18 | 42.40 | 43.01 | 43.01 | 1,814,200 |
| Apr 08, 2024 | 42.72 | 43.54 | 42.50 | 42.58 | 42.58 | 2,114,100 |
| Apr 05, 2024 | 41.69 | 42.64 | 41.44 | 42.48 | 42.48 | 2,763,200 |
| Apr 04, 2024 | 42.13 | 44.29 | 41.63 | 41.76 | 41.76 | 3,715,700 |
| Apr 03, 2024 | 42.00 | 42.19 | 41.42 | 41.88 | 41.88 | 1,855,400 |
| Apr 02, 2024 | 42.25 | 42.27 | 41.54 | 42.06 | 42.06 | 2,062,300 |
| Apr 01, 2024 | 43.40 | 43.96 | 43.01 | 43.07 | 43.07 | 3,213,300 |
| Mar 28, 2024 | 42.03 | 43.27 | 41.97 | 42.99 | 42.99 | 3,311,000 |
| Mar 27, 2024 | 40.20 | 42.25 | 40.09 | 42.01 | 42.01 | 3,014,500 |
| Mar 26, 2024 | 39.87 | 40.44 | 39.69 | 39.87 | 39.87 | 2,095,300 |
| Mar 25, 2024 | 39.40 | 39.76 | 39.16 | 39.68 | 39.68 | 1,556,300 |
| Mar 22, 2024 | 39.80 | 39.96 | 39.42 | 39.56 | 39.56 | 1,262,300 |
| Mar 21, 2024 | 39.09 | 39.88 | 38.73 | 39.76 | 39.76 | 2,569,300 |
| Mar 20, 2024 | 37.89 | 38.79 | 37.67 | 38.78 | 38.78 | 2,180,200 |
| Mar 19, 2024 | 38.12 | 38.44 | 37.74 | 37.82 | 37.82 | 1,835,500 |
| Mar 18, 2024 | 38.18 | 38.40 | 37.58 | 38.21 | 38.21 | 1,970,900 |
| Mar 15, 2024 | 38.17 | 38.59 | 37.78 | 38.18 | 38.18 | 2,906,700 |
| Mar 14, 2024 | 39.18 | 39.28 | 37.98 | 38.16 | 38.16 | 2,171,000 |
| Mar 13, 2024 | 38.42 | 39.37 | 38.09 | 39.37 | 39.37 | 2,963,800 |
| Mar 12, 2024 | 37.54 | 38.86 | 37.27 | 38.61 | 38.61 | 4,277,200 |
| Mar 11, 2024 | 36.50 | 37.43 | 36.00 | 37.36 | 37.36 | 2,116,400 |
| Mar 08, 2024 | 37.55 | 37.62 | 36.30 | 36.59 | 36.59 | 1,962,900 |
| Mar 07, 2024 | 37.01 | 37.37 | 36.65 | 37.28 | 37.28 | 2,564,200 |
| Mar 06, 2024 | 37.32 | 37.61 | 36.89 | 36.96 | 36.96 | 1,493,900 |
| Mar 05, 2024 | 36.35 | 37.28 | 36.25 | 37.21 | 37.21 | 1,405,600 |
| Mar 04, 2024 | 36.92 | 37.33 | 36.22 | 36.87 | 36.87 | 2,135,200 |
| Mar 01, 2024 | 37.37 | 37.43 | 36.78 | 37.00 | 37.00 | 1,946,300 |
| Feb 29, 2024 | 38.08 | 38.40 | 37.13 | 37.39 | 37.39 | 2,646,900 |
| Feb 28, 2024 | 37.91 | 38.54 | 37.91 | 38.08 | 38.08 | 1,256,300 |
| Feb 27, 2024 | 38.18 | 38.85 | 37.99 | 38.50 | 38.50 | 1,894,300 |
| Feb 26, 2024 | 38.68 | 38.97 | 37.63 | 37.71 | 37.71 | 2,447,400 |
| Feb 23, 2024 | 39.13 | 39.15 | 38.48 | 38.65 | 38.65 | 1,874,800 |
| Feb 22, 2024 | 39.35 | 40.49 | 39.24 | 39.38 | 39.38 | 2,091,700 |
| Feb 21, 2024 | 38.47 | 39.24 | 38.31 | 39.18 | 39.18 | 1,844,100 |
| Feb 20, 2024 | 38.13 | 39.69 | 38.07 | 38.92 | 38.92 | 3,538,900 |
| Feb 16, 2024 | 37.35 | 37.99 | 36.75 | 37.52 | 37.52 | 1,951,200 |
| Feb 15, 2024 | 37.59 | 38.03 | 37.49 | 37.75 | 37.75 | 1,807,000 |
| Feb 14, 2024 | 37.03 | 37.40 | 36.77 | 37.30 | 37.30 | 1,490,500 |
| Feb 13, 2024 | 36.47 | 37.02 | 36.13 | 36.57 | 36.57 | 1,808,000 |
| Feb 12, 2024 | 36.77 | 37.67 | 36.70 | 37.33 | 37.33 | 1,781,200 |
| Feb 09, 2024 | 36.47 | 37.25 | 36.34 | 37.19 | 37.19 | 2,244,200 |
| Feb 08, 2024 | 35.74 | 36.54 | 35.32 | 36.51 | 36.51 | 2,120,100 |
| Feb 07, 2024 | 36.01 | 36.21 | 35.54 | 35.60 | 35.60 | 1,892,600 |
| Feb 06, 2024 | 35.24 | 36.45 | 35.15 | 35.99 | 35.99 | 2,352,600 |
| Feb 05, 2024 | 35.54 | 35.82 | 35.10 | 35.28 | 35.28 | 1,904,400 |
| Feb 02, 2024 | 36.03 | 36.59 | 35.97 | 36.13 | 36.13 | 1,884,200 |
| Feb 01, 2024 | 36.11 | 36.42 | 35.31 | 36.26 | 36.26 | 1,613,300 |
| Jan 31, 2024 | 36.56 | 36.69 | 35.72 | 35.83 | 35.83 | 2,165,600 |
| Jan 30, 2024 | 36.74 | 37.24 | 36.69 | 36.69 | 36.69 | 1,616,200 |
| Jan 29, 2024 | 36.80 | 37.25 | 36.13 | 37.22 | 37.22 | 2,484,500 |
| Jan 26, 2024 | 37.13 | 37.32 | 36.64 | 36.77 | 36.77 | 2,692,200 |
| Jan 25, 2024 | 36.80 | 37.96 | 36.28 | 37.42 | 37.42 | 5,021,700 |
| Jan 24, 2024 | 36.25 | 36.39 | 35.60 | 35.82 | 35.82 | 2,685,700 |
| Jan 23, 2024 | 35.98 | 36.66 | 35.63 | 35.83 | 35.83 | 2,775,200 |
| Jan 22, 2024 | 35.27 | 35.55 | 34.78 | 34.83 | 34.83 | 2,065,400 |
| Jan 19, 2024 | 34.97 | 35.00 | 34.18 | 34.84 | 34.84 | 1,858,100 |
| Jan 18, 2024 | 33.74 | 34.97 | 33.50 | 34.96 | 34.96 | 2,855,400 |
| Jan 17, 2024 | 33.96 | 34.35 | 33.24 | 33.61 | 33.61 | 2,471,800 |
| Jan 16, 2024 | 34.80 | 34.85 | 33.77 | 34.42 | 34.42 | 4,061,300 |
| Jan 12, 2024 | 36.04 | 36.24 | 34.40 | 35.17 | 35.17 | 4,429,500 |
| Jan 11, 2024 | 36.99 | 37.25 | 36.41 | 36.99 | 36.99 | 2,211,100 |
| Jan 10, 2024 | 37.10 | 37.27 | 36.74 | 37.06 | 37.06 | 2,913,000 |
| Jan 09, 2024 | 38.25 | 38.61 | 37.32 | 37.37 | 37.37 | 4,444,900 |
| Jan 08, 2024 | 36.09 | 38.10 | 35.58 | 37.87 | 37.87 | 8,180,800 |
| Jan 05, 2024 | 36.59 | 38.16 | 36.47 | 37.95 | 37.95 | 2,548,800 |
| Jan 04, 2024 | 36.68 | 37.25 | 36.56 | 36.81 | 36.81 | 1,919,400 |
| Jan 03, 2024 | 37.44 | 37.77 | 36.30 | 36.42 | 36.42 | 2,376,400 |
| Jan 02, 2024 | 38.69 | 39.20 | 38.26 | 38.34 | 38.34 | 2,130,200 |
| Dec 29, 2023 | 39.60 | 39.84 | 38.98 | 39.07 | 39.07 | 2,093,800 |
| Dec 28, 2023 | 39.33 | 39.96 | 39.20 | 39.92 | 39.92 | 1,914,400 |
| Dec 27, 2023 | 40.02 | 40.26 | 39.64 | 39.67 | 39.67 | 1,967,400 |
| Dec 26, 2023 | 40.50 | 41.22 | 40.15 | 40.16 | 40.16 | 2,698,600 |
| Dec 22, 2023 | 40.50 | 41.13 | 40.45 | 40.68 | 40.68 | 2,276,500 |
| Dec 21, 2023 | 40.67 | 41.06 | 40.41 | 40.59 | 40.59 | 2,966,500 |
| Dec 20, 2023 | 40.00 | 41.10 | 39.80 | 40.09 | 40.09 | 3,427,400 |
| Dec 19, 2023 | 39.50 | 40.59 | 39.29 | 40.20 | 40.20 | 4,155,800 |
| Dec 18, 2023 | 38.45 | 39.52 | 38.01 | 39.27 | 39.27 | 3,542,000 |
| Dec 15, 2023 | 38.94 | 39.25 | 38.43 | 38.95 | 38.95 | 33,770,200 |
| Dec 14, 2023 | 39.20 | 39.32 | 38.35 | 39.16 | 39.16 | 4,972,800 |
| Dec 13, 2023 | 36.90 | 38.65 | 36.22 | 38.63 | 38.63 | 4,664,900 |
| Dec 12, 2023 | 36.00 | 37.72 | 35.73 | 37.31 | 37.31 | 4,305,000 |
| Dec 11, 2023 | 35.65 | 36.06 | 35.00 | 35.75 | 35.75 | 3,467,700 |
| Dec 08, 2023 | 35.96 | 36.08 | 35.42 | 35.61 | 35.61 | 4,249,900 |
| Dec 07, 2023 | 36.00 | 36.32 | 35.03 | 35.97 | 35.97 | 6,061,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.