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
2018-01-18 70.91 70.99 69.79 69.86 118,451
2018-01-17 71.95 72.42 70.83 70.83 126,836
2018-01-16 73.89 73.89 71.25 71.49 104,467
2018-01-12 74.47 74.47 73.20 73.49 132,927
2018-01-11 72.76 75.44 72.76 74.86 132,654
2018-01-10 70.24 72.39 70.21 72.06 124,332
2018-01-09 71.94 72.46 71.27 71.31 153,354
2018-01-08 73.52 73.52 72.29 72.73 68,001
2018-01-05 74.00 74.00 73.50 73.71 61,538
2018-01-04 74.91 74.91 72.89 73.92 54,223
2018-01-03 74.86 74.86 73.95 74.80 69,184
2018-01-02 74.11 75.10 74.11 74.83 56,230
2017-12-29 74.77 74.79 73.61 73.67 49,407
2017-12-28 74.47 74.53 73.64 74.52 43,270
2017-12-27 74.83 74.85 74.00 74.31 73,666
2017-12-26 74.78 75.01 74.73 74.87 72,830
2017-12-22 74.32 74.61 74.03 74.26 59,791
2017-12-21 74.79 76.00 74.63 74.63 110,245
2017-12-20 73.25 74.09 72.95 73.85 104,640
2017-12-19 73.78 73.78 72.00 73.31 121,801
2017-12-18 72.00 73.74 72.00 73.74 112,808
2017-12-15 69.79 71.78 69.79 70.82 95,242
2017-12-14 69.74 70.17 69.04 69.37 61,377
2017-12-13 69.79 69.81 68.78 69.03 55,614
2017-12-12 70.29 70.90 69.81 69.81 84,437
2017-12-11 70.00 70.15 69.48 69.67 68,416
2017-12-08 69.80 70.55 69.69 69.70 48,037
2017-12-07 67.81 69.36 67.81 69.24 64,979
2017-12-06 67.98 68.66 67.75 67.82 65,171
2017-12-05 67.98 68.79 67.65 68.10 86,479

» 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.