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
2019-04-18 61.19 61.72 60.81 61.63 65,858
2019-04-17 61.19 61.91 61.13 61.59 54,538
2019-04-16 60.42 61.11 60.42 61.00 42,679
2019-04-15 60.54 60.54 59.85 60.10 59,857
2019-04-12 60.23 60.735 59.88 60.59 125,293
2019-04-11 60.42 60.49 59.61 59.81 117,895
2019-04-10 57.83 59.04 57.83 59.04 76,850
2019-04-09 57.74 58.00 57.55 57.76 46,285
2019-04-08 58.21 58.40 58.06 58.38 53,548
2019-04-05 58.59 58.67 58.48 58.55 45,578
2019-04-04 57.93 58.35 57.65 57.87 52,298
2019-04-03 58.06 58.51 57.73 57.86 115,519
2019-04-02 58.17 58.46 57.93 58.165 69,215
2019-04-01 57.77 57.77 56.92 57.29 65,734
2019-03-29 55.69 56.23 55.69 56.15 87,432
2019-03-28 55.16 55.28 54.74 55.08 63,176
2019-03-27 54.62 55.26 53.92 55.04 84,240
2019-03-26 54.25 54.38 53.55 53.865 62,185
2019-03-25 53.63 54.23 53.49 53.68 76,163
2019-03-22 54.52 54.85 54.25 54.25 83,390
2019-03-21 55.31 55.51 55.07 55.21 62,564
2019-03-20 54.99 55.69 54.91 55.22 100,289
2019-03-19 56.36 56.89 55.96 55.96 91,236
2019-03-18 55.95 55.95 55.23 55.82 74,390
2019-03-15 55.70 55.98 55.60 55.74 96,348
2019-03-14 55.91 55.94 55.27 55.585 131,542
2019-03-13 55.23 56.09 54.91 56.09 193,777
2019-03-12 54.10 54.40 53.84 54.05 227,171
2019-03-11 55.62 55.62 54.68 55.44 106,436
2019-03-08 55.28 55.84 54.96 55.61 167,105

» 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.