Alaska Air Group, Inc. (ALK) NYSE

63.37

-0.49(-0.77%)

Updated at September 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 202563.1463.8663.8663.9961.323.7M
September 10, 202562.0862.6562.6563.0961.761.96M
September 09, 202563.6462.2962.2963.7461.42.25M
September 08, 202563.1863.6963.6964.0662.83.14M
September 05, 202562.963.1563.1564.162.272.82M
September 04, 202562.862.8162.8165.3562.53.23M
September 03, 202562.3462.562.564.9962.051.95M
September 02, 202561.9162.5962.5962.7961.482.53M
August 29, 202562.9862.7862.7863.1561.911.64M
August 28, 202562.1663.1863.1863.3961.912.48M
August 27, 202560.4361.8461.8462.0660.432.32M
August 26, 202560.0760.3260.3260.7759.911.88M
August 25, 202559.0960.0160.0160.4158.912.53M
August 22, 202555.4359.559.559.5355.312.76M
August 21, 202555.6154.9254.9255.6854.611.3M
August 20, 202556.5755.9355.9356.9155.632.28M
August 19, 202557.4457.1257.1259.0457.122.02M
August 18, 202557.2157.457.458.0156.71.75M
August 15, 202556.9257.3657.3657.756.841.61M
August 14, 202556.8156.8756.8757.2256.421.78M
August 13, 202556.1157.7557.7558.0855.322.62M
August 12, 20255256.2256.2256.5951.913.27M
August 11, 202552.2751.1551.1552.6550.752.22M
August 08, 202553.3252.2852.2853.4152.11.88M
August 07, 202554.1953.2553.2554.552.831.62M
August 06, 202553.08545454.3452.81.74M
August 05, 202552.7953.1853.1853.3551.531.72M
August 04, 202551.8552.5852.5852.6351.632.2M
August 01, 202551.7551.3751.3751.7550.012.59M
July 31, 202553.5252.9652.9654.252.671.58M
July 30, 202554.1553.3353.3354.3652.712.2M
July 29, 202554.4954.1554.1556.2253.654.51M
July 28, 202552.1854.3354.3354.3851.783.61M
July 25, 202551.2652.1652.1652.8750.643.26M
July 24, 202552.3650.8350.8354.3850.796.23M
July 23, 202553.6353.8853.8854.3853.072.76M
July 22, 202552.653.0653.0653.4151.741.93M
July 21, 202553.3852.6152.6153.9452.552.11M
July 18, 202553.5653.1553.1553.5752.372.62M
July 17, 20255253.1253.1253.9351.613.16M
July 16, 202552.5851.6551.6552.6350.862.96M
July 15, 202552.9551.6451.6453.2951.621.47M
July 14, 202552.6552.9352.9353.1452.022.04M
July 11, 202553.5552.5452.5453.7652.52.22M
July 10, 202552.554.1854.1855.1751.244.93M
July 09, 202550.9749.7349.7351.1149.042.41M
July 08, 202551.450.0650.0652.1549.883.26M
July 07, 202550.5350.5750.5751.7249.883.09M
July 03, 202550.9651.0551.0552.2550.831.72M
July 02, 202550.4650.8850.8851.2849.632.45M
July 01, 202549.5450.2150.2150.2648.813.55M
June 30, 202549.4949.4849.4849.6748.922.01M
June 27, 202549.2149.3749.3749.8448.334.24M
June 26, 202549.4249.0149.0149.5648.821.95M
June 25, 202549.9448.6648.6649.9448.291.63M
June 24, 202549.1849.5649.5650.24493.2M
June 23, 202546.5547.7347.7348.3545.483.02M
June 20, 202547.2446.9846.9847.5946.592.72M
June 18, 202546.6646.8746.8747.6846.51.76M
June 17, 202547.7546.746.748.1246.413.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved