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
2017-11-17 65.67 66.98 65.54 66.45 112,384
2017-11-16 65.28 66.37 64.93 65.83 146,376
2017-11-15 62.60 64.76 62.50 64.46 125,600
2017-11-14 61.54 61.91 61.47 61.56 117,062
2017-11-13 62.29 62.29 61.44 61.66 58,382
2017-11-10 62.13 62.98 62.13 62.61 95,725
2017-11-09 62.12 62.37 61.76 62.34 73,656
2017-11-08 61.89 62.43 61.89 62.17 114,106
2017-11-07 63.46 63.72 62.25 62.25 92,799
2017-11-06 63.72 64.60 63.42 63.95 71,342
2017-11-03 63.53 63.83 63.37 63.72 87,754
2017-11-02 64.65 64.67 63.58 63.58 191,516
2017-11-01 65.40 65.90 64.75 65.665 138,976
2017-10-31 65.50 66.68 65.36 65.94 139,360
2017-10-30 65.47 66.80 65.19 66.49 98,592
2017-10-27 65.55 67.14 64.91 66.70 231,426
2017-10-26 69.16 70.34 65.65 65.65 210,503
2017-10-25 77.80 77.80 68.37 68.37 351,457
2017-10-24 77.98 79.45 77.98 79.43 99,299
2017-10-23 79.51 79.79 78.68 78.68 62,688
2017-10-20 79.29 80.10 78.78 79.71 92,014
2017-10-19 79.81 79.86 77.65 78.88 74,551
2017-10-18 80.43 80.89 80.43 80.50 54,151
2017-10-17 80.57 81.66 80.11 80.52 61,985
2017-10-16 80.49 80.52 79.71 80.48 76,113
2017-10-13 80.35 81.01 80.15 80.95 72,000
2017-10-12 80.59 80.62 79.22 80.42 219,706
2017-10-11 80.76 81.68 80.76 81.37 86,369
2017-10-10 82.28 82.28 80.52 80.63 158,585
2017-10-09 80.78 80.78 79.94 80.23 55,788

» 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.