ALASKA AIR GROUP Historical Stock Price

Below is the stock price history for Alaska Air Group ALK. Data is recorded each day for the historical open, high, low, close and volume. The Alaska Air Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Alaska Air Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 64.29 65.07 64.03 64.51 122,881
2018-10-16 62.945 64.01 62.92 63.95 95,362
2018-10-15 61.70 62.39 61.59 61.96 69,192
2018-10-12 62.39 62.51 60.935 61.79 223,636
2018-10-11 60.09 60.52 59.73 60.07 129,212
2018-10-10 61.40 61.47 60.25 60.25 132,410
2018-10-09 64.42 64.51 62.52 62.56 180,899
2018-10-08 65.56 65.665 64.73 65.33 106,618
2018-10-05 66.71 66.88 65.96 66.14 47,355
2018-10-04 66.50 67.08 66.32 66.87 96,823
2018-10-03 66.47 66.78 66.07 66.73 102,911
2018-10-02 66.76 66.87 65.87 66.22 123,060
2018-10-01 68.89 69.08 67.42 67.55 101,570
2018-09-28 68.78 69.00 68.11 68.93 74,983
2018-09-27 69.34 69.82 68.83 68.98 132,308
2018-09-26 66.70 67.62 66.68 67.12 107,983
2018-09-25 66.62 66.75 66.13 66.15 108,692
2018-09-24 67.84 68.04 66.82 67.42 66,660
2018-09-21 70.11 70.55 69.90 70.115 80,331
2018-09-20 69.59 70.02 69.31 69.71 56,269
2018-09-19 70.06 70.41 69.65 69.65 54,504
2018-09-18 69.46 69.67 68.30 69.24 66,111
2018-09-17 69.345 69.82 69.14 69.21 103,694
2018-09-14 68.02 68.99 68.02 68.91 66,900
2018-09-13 68.00 68.65 67.91 68.43 58,839
2018-09-12 68.95 68.95 67.63 67.74 57,215
2018-09-11 67.94 69.27 67.94 68.96 93,892
2018-09-10 67.24 68.52 67.04 68.10 53,109
2018-09-07 66.60 67.64 66.48 66.88 61,133
2018-09-06 68.29 68.31 66.84 67.12 51,076

» More Alaska Air Group Stock Price History

To see other companies like Alaska Air Group (ALK), view our stock market today for news, and other data.