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
2018-12-12 62.66 62.66 61.67 62.065 162,262
2018-12-11 64.29 64.29 62.26 62.51 109,096
2018-12-10 64.92 65.26 63.09 63.42 107,114
2018-12-07 68.87 68.87 64.46 64.86 131,888
2018-12-06 69.62 69.99 68.85 69.535 132,359
2018-12-04 71.72 72.07 69.29 69.98 318,478
2018-12-03 73.99 74.05 72.66 72.93 206,174
2018-11-30 73.34 73.75 72.44 73.08 218,465
2018-11-29 74.67 74.67 72.93 73.08 218,246
2018-11-28 72.32 74.70 72.32 74.60 208,918
2018-11-27 69.60 71.53 69.02 70.88 234,191
2018-11-26 69.805 70.25 68.57 68.93 141,047
2018-11-23 68.82 69.60 68.82 69.43 71,448
2018-11-21 67.58 69.94 67.58 68.69 67,300
2018-11-20 66.85 68.11 66.49 66.96 62,766
2018-11-19 68.21 68.57 67.06 67.27 65,025
2018-11-16 67.22 68.18 66.84 68.03 60,931
2018-11-15 66.90 67.79 66.34 67.57 65,225
2018-11-14 68.07 68.37 66.98 67.23 55,221
2018-11-13 66.50 67.92 66.49 67.57 96,512
2018-11-12 65.82 66.38 65.12 65.89 62,692
2018-11-09 65.92 66.37 65.28 66.18 81,814
2018-11-08 66.26 66.26 65.37 65.65 76,927
2018-11-07 65.31 66.87 65.31 66.19 60,028
2018-11-06 63.86 64.68 63.43 64.565 67,731
2018-11-05 63.77 64.26 63.32 63.87 81,554
2018-11-02 65.12 65.12 63.41 63.82 90,706
2018-11-01 62.84 63.86 62.84 63.70 86,707
2018-10-31 63.33 63.43 61.50 61.54 184,134
2018-10-30 62.35 63.31 61.71 63.26 84,988

» 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.