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
2019-08-21 60.27 60.33 59.69 59.74 62,864
2019-08-20 59.77 60.28 59.55 60.16 28,418
2019-08-19 61.16 61.19 60.54 60.66 41,174
2019-08-16 59.77 60.475 59.76 60.46 69,140
2019-08-15 59.11 59.40 58.82 59.13 108,090
2019-08-14 59.96 59.96 58.55 59.08 105,069
2019-08-13 62.48 62.78 61.17 61.17 87,545
2019-08-12 62.71 62.71 61.44 61.89 65,988
2019-08-09 64.75 64.75 63.95 64.12 51,426
2019-08-08 63.73 64.63 63.66 64.46 49,781
2019-08-07 62.46 63.35 62.20 63.14 53,035
2019-08-06 62.02 62.60 61.96 62.43 44,775
2019-08-05 61.68 62.01 60.57 61.46 79,134
2019-08-02 62.85 63.77 62.53 63.13 63,312
2019-08-01 64.04 64.21 62.93 63.27 72,020
2019-07-31 64.20 64.45 63.40 63.63 55,190
2019-07-30 64.17 64.56 63.90 63.90 63,683
2019-07-29 63.36 64.02 63.29 64.02 71,701
2019-07-26 64.32 65.12 64.22 64.91 66,135
2019-07-25 65.19 65.41 63.45 63.76 93,771
2019-07-24 65.51 65.90 65.24 65.58 70,627
2019-07-23 63.70 65.37 63.70 65.08 85,420
2019-07-22 63.76 63.85 62.97 63.08 67,560
2019-07-19 64.68 64.80 63.64 63.64 72,363
2019-07-18 64.10 64.37 63.87 64.165 44,266
2019-07-17 64.50 64.67 63.80 63.80 78,129
2019-07-16 64.69 65.58 64.57 65.42 100,486
2019-07-15 63.64 63.85 63.30 63.38 67,058
2019-07-12 63.91 64.58 63.91 64.32 58,503
2019-07-11 62.49 63.53 62.45 63.31 97,960

» 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.