India markets close in 1 hour 1 minute

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.45-1.03 (-1.57%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14-Jun-202165.1265.7564.2764.4564.4519,41,600
11-Jun-202164.8665.8363.4365.4865.4828,42,900
10-Jun-202167.0167.0164.7664.9064.9014,91,800
09-Jun-202166.6066.6665.5065.6265.6210,10,400
08-Jun-202166.0066.9465.1766.3066.3012,72,400
07-Jun-202165.9166.3965.2665.5665.5610,94,000
04-Jun-202165.7866.1764.8265.4565.4512,65,300
03-Jun-202166.8367.3465.3365.4665.4622,06,500
02-Jun-202169.8469.8567.5467.8467.8418,76,100
01-Jun-202169.9370.9068.9169.5469.5415,57,000
28-May-202170.3570.3868.9569.2069.2011,58,100
27-May-202170.1470.6169.3970.4370.438,56,400
26-May-202168.7769.9568.6369.6469.6411,43,700
25-May-202168.9670.3068.1068.2568.2517,80,700
24-May-202168.4369.3667.7569.2569.257,94,400
21-May-202168.8869.3068.0068.0768.0710,83,500
20-May-202169.8869.8867.5368.4368.438,34,500
19-May-202169.2969.7767.9069.3369.339,53,200
18-May-202172.0072.9270.2970.2970.2914,57,200
17-May-202169.2071.8768.5371.6771.6720,57,900
14-May-202168.0870.2568.0869.8469.8414,53,300
13-May-202165.4067.6665.2567.1667.1615,92,100
12-May-202165.2366.4964.5564.7764.7718,09,400
11-May-202165.3066.0563.6465.5465.5412,79,800
10-May-202168.0068.5367.0367.0967.098,14,300
07-May-202166.5068.5766.5067.9067.908,29,200
06-May-202167.0267.4065.7867.0467.0410,14,700
05-May-202165.9867.8065.9866.9166.917,61,000
04-May-202168.1268.8965.8766.5666.5618,87,800
03-May-202169.4669.8068.0568.6968.6911,86,100
30-Apr-202167.9669.7267.8569.1469.1416,16,300
29-Apr-202169.2769.5168.1968.5768.578,89,400
28-Apr-202168.8669.0068.0568.6568.6510,23,000
27-Apr-202169.0069.7268.4969.0869.088,38,300
26-Apr-202170.4070.9568.7169.4869.4818,24,100
23-Apr-202167.5569.5567.2069.2169.2111,87,300
22-Apr-202170.0070.2466.9666.9666.9624,10,600
21-Apr-202166.5068.8364.8168.8368.8316,68,900
20-Apr-202167.8968.0365.4466.9066.9017,49,800
19-Apr-202169.0069.1867.8868.7768.7712,86,300
16-Apr-202169.7070.5568.6969.3369.3314,65,800
15-Apr-202171.5171.6668.4769.4369.4317,50,600
14-Apr-202171.5972.4070.4170.5770.5715,50,200
13-Apr-202170.5270.8367.7670.2270.2230,12,600
12-Apr-202172.0072.4770.6671.3071.3010,24,900
09-Apr-202172.7072.9571.5972.6372.639,09,500
08-Apr-202171.7872.9570.3672.6972.6912,78,600
07-Apr-202173.7074.2571.7272.3672.3612,46,700
06-Apr-202172.4473.9071.8573.7473.7427,64,200
05-Apr-202170.7472.7570.4971.0971.0914,27,300
01-Apr-202169.6770.4468.9569.4969.498,10,300
31-Mar-202170.0270.0568.5769.2169.2111,84,400
30-Mar-202168.0170.3467.7569.9469.9416,01,800
29-Mar-202168.6568.8366.3567.5067.5014,78,900
26-Mar-202168.6069.5466.8868.3268.3212,22,300
25-Mar-202164.2567.9763.5067.7567.7520,27,900
24-Mar-202166.7068.6465.3765.4265.4213,05,200
23-Mar-202167.6068.7965.2365.6665.6616,69,800
22-Mar-202170.4270.4268.2468.5668.5617,28,300
19-Mar-202169.9871.6968.2270.7870.7824,14,300
18-Mar-202172.6973.7570.2170.5970.5918,85,800
17-Mar-202170.0573.2669.7673.2073.2019,48,900
16-Mar-202172.4172.5070.2070.6070.6020,45,500
15-Mar-202169.4472.6268.8671.9871.9837,36,000
12-Mar-202166.0168.8865.8068.0268.0218,65,600
11-Mar-202166.8666.9965.1165.6965.6919,98,700
10-Mar-202166.3667.6865.1566.3966.3916,48,300
09-Mar-202168.6668.7566.2166.8966.8914,48,800
08-Mar-202165.9969.1765.6167.9967.9922,01,400
05-Mar-202165.0465.2959.6964.8964.8917,84,000
04-Mar-202165.3266.7061.8564.6264.6215,93,000
03-Mar-202166.1367.2265.1865.9665.9612,12,000
02-Mar-202164.5765.8264.0565.4265.4210,94,500
01-Mar-202167.0867.6764.3164.8364.8324,44,200
26-Feb-202165.3266.5763.5865.0265.0222,03,700
25-Feb-202167.4967.8964.0765.5665.5620,35,100
24-Feb-202166.9068.9966.6467.4567.4532,29,500
23-Feb-202164.7266.9762.1566.5266.5231,13,300
22-Feb-202163.9166.1362.6463.6163.6141,15,900
19-Feb-202160.4262.8660.1862.2862.2819,86,500
18-Feb-202159.2160.1858.4359.9059.9014,15,500
17-Feb-202159.3860.2558.9459.9959.9913,55,100
16-Feb-202158.5460.1057.6959.9459.9416,50,700
12-Feb-202157.1958.1756.9257.5657.569,67,300
11-Feb-202157.0457.7456.4557.6957.6913,62,100
10-Feb-202156.1157.6855.6557.3657.3614,45,100
09-Feb-202156.4856.5955.5755.7455.7412,96,300
08-Feb-202154.6057.6054.5957.0857.0817,55,200
05-Feb-202154.9855.1554.0554.1854.1811,63,500
04-Feb-202152.8054.7152.7254.4854.4817,45,400
03-Feb-202151.2552.7450.7652.5452.5415,30,800
02-Feb-202150.8551.2450.1850.6650.6623,76,100
01-Feb-202149.3650.5648.2549.8949.8927,04,700
29-Jan-202150.4850.5648.1348.8348.8322,31,000
28-Jan-202150.0851.9850.0150.6750.6728,84,400
27-Jan-202150.9751.2248.0948.8548.8537,87,600
26-Jan-202153.5053.6551.6251.8351.8327,37,000
25-Jan-202154.0054.0551.2352.9052.9028,00,300
22-Jan-202154.2054.6553.7154.4754.479,35,800
21-Jan-202154.8655.6454.1654.9654.9613,34,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...