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
2020-09-22 38.15 38.15 37.57 37.88 83,200
2020-09-21 37.81 38.29 37.58 37.58 82,383
2020-09-18 41.50 41.64 40.57 41.01 111,671
2020-09-17 43.16 43.49 42.00 42.20 52,516
2020-09-16 42.30 43.76 42.30 43.17 101,610
2020-09-15 41.81 42.43 41.78 42.235 85,071
2020-09-14 40.96 41.61 40.51 41.61 55,584
2020-09-11 40.72 40.73 39.79 40.46 70,395
2020-09-10 40.91 41.64 40.83 41.07 103,070
2020-09-09 39.83 40.87 39.75 40.68 64,211
2020-09-08 41.30 42.47 41.30 41.67 129,365
2020-09-04 40.35 40.90 39.48 40.90 402,231
2020-09-03 40.96 41.00 39.40 40.39 311,833
2020-09-02 39.54 40.55 39.375 40.55 104,232
2020-09-01 39.12 39.88 38.98 39.18 135,495
2020-08-31 39.74 39.80 38.99 39.01 105,319
2020-08-28 39.56 40.66 39.56 40.57 172,628
2020-08-27 38.48 38.96 38.34 38.47 210,347
2020-08-26 37.00 37.19 36.60 36.70 149,653
2020-08-25 37.48 37.68 36.81 37.68 80,098
2020-08-24 36.98 37.63 36.80 37.41 70,780
2020-08-21 35.71 35.95 35.41 35.47 43,882
2020-08-20 35.61 35.95 35.30 35.79 41,122
2020-08-19 36.88 36.88 35.85 35.85 67,527
2020-08-18 36.10 36.27 35.88 36.13 42,850
2020-08-17 36.88 36.88 36.20 36.38 69,099
2020-08-14 37.95 37.95 37.54 37.60 65,589
2020-08-13 38.43 38.43 37.66 37.73 59,990
2020-08-12 39.13 39.13 37.64 38.45 104,701
2020-08-11 39.82 40.47 38.82 38.82 108,542

» 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.