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
2020-06-05 44.00 45.59 42.03 42.61 486,796
2020-06-04 41.90 43.13 41.28 42.19 343,909
2020-06-03 38.81 40.39 38.81 39.30 176,177
2020-06-02 36.69 36.69 35.79 36.12 179,112
2020-06-01 36.25 36.51 35.64 36.09 100,432
2020-05-29 34.33 35.03 33.79 34.24 376,257
2020-05-28 34.46 35.55 34.35 34.35 352,734
2020-05-27 36.49 36.49 34.82 35.81 674,261
2020-05-26 33.90 35.37 33.81 34.89 365,722
2020-05-22 30.73 31.11 30.39 31.02 208,434
2020-05-21 31.88 32.15 31.26 31.85 319,655
2020-05-20 30.09 30.41 29.74 30.29 158,911
2020-05-19 28.67 29.94 28.33 28.73 275,854
2020-05-18 27.20 29.46 27.20 29.04 358,917
2020-05-15 26.32 26.52 25.57 25.62 224,703
2020-05-14 24.16 26.06 24.16 26.06 362,887
2020-05-13 25.96 26.08 24.95 25.44 247,519
2020-05-12 27.96 28.02 26.84 26.86 189,645
2020-05-11 28.56 29.04 28.335 28.34 263,264
2020-05-08 28.93 30.13 28.66 30.00 161,983
2020-05-07 28.26 29.08 27.89 28.05 230,477
2020-05-06 28.17 28.23 27.31 27.93 209,442
2020-05-05 28.56 30.03 28.56 29.20 235,027
2020-05-04 28.19 28.84 27.545 28.75 242,161
2020-05-01 30.28 30.60 29.66 29.95 191,354
2020-04-30 32.88 33.40 31.89 32.60 80,601
2020-04-29 33.79 34.69 33.45 34.04 242,929
2020-04-28 30.39 32.14 29.42 31.46 235,121
2020-04-27 28.51 29.22 27.75 27.75 166,969
2020-04-24 27.85 28.39 27.24 28.05 140,399

» 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.