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
2018-04-19 66.01 66.01 64.66 65.59 81,202
2018-04-18 65.39 66.83 65.16 66.15 155,697
2018-04-17 65.93 65.93 64.71 65.00 94,237
2018-04-16 64.84 65.65 64.48 65.13 160,892
2018-04-13 61.87 65.05 61.87 64.04 255,320
2018-04-12 59.61 60.74 59.44 60.27 88,410
2018-04-11 59.55 60.10 59.065 59.065 85,359
2018-04-10 60.46 60.46 58.77 59.92 89,473
2018-04-09 61.12 61.12 59.96 59.96 118,327
2018-04-06 61.66 61.93 60.36 60.85 144,025
2018-04-05 61.61 62.34 61.31 62.19 82,662
2018-04-03 58.41 60.16 57.68 60.03 276,027
2018-04-02 61.48 61.48 57.63 57.75 260,632
2018-03-29 61.67 62.22 61.58 62.05 158,582
2018-03-28 61.79 61.95 61.34 61.52 130,788
2018-03-27 62.26 62.56 61.39 61.41 141,886
2018-03-26 62.19 62.22 61.45 62.12 103,351
2018-03-23 62.89 63.10 61.82 61.82 109,280
2018-03-22 64.22 64.22 62.79 62.79 97,284
2018-03-21 63.30 64.54 62.99 64.33 162,735
2018-03-20 65.06 65.28 64.69 65.22 87,915
2018-03-19 65.78 65.78 64.67 65.10 94,437
2018-03-16 66.44 67.16 66.44 66.57 70,642
2018-03-15 65.67 66.24 65.56 65.945 101,183
2018-03-14 67.89 67.90 65.54 65.60 186,440
2018-03-13 67.82 68.83 67.50 68.83 264,479
2018-03-12 64.61 65.94 64.57 65.94 225,895
2018-03-09 64.91 64.91 63.91 64.69 190,914
2018-03-08 64.35 65.40 64.15 64.75 121,737
2018-03-07 63.86 64.37 63.66 64.00 80,301

» 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.