Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alaska Air Group
(NY:
ALK
)
40.33
-0.68 (-1.66%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
66.42
66.49
65.08
65.37
2,225,396
-1.47(-2.19%)
Apr 28, 2016
68.22
68.30
66.67
66.84
1,113,289
-1.46(-2.13%)
Apr 27, 2016
68.91
69.70
68.25
68.30
1,462,733
-0.71(-1.04%)
Apr 26, 2016
69.22
70.06
67.83
69.01
1,942,570
-0.09(-0.13%)
Apr 25, 2016
71.16
71.67
69.06
69.10
2,515,819
-2.19(-3.07%)
Apr 22, 2016
72.12
72.50
70.29
71.29
2,737,124
-2.39(-3.24%)
Apr 21, 2016
75.58
76.20
73.13
73.68
1,620,048
-2.06(-2.72%)
Apr 20, 2016
76.20
76.74
75.68
75.74
1,300,194
-0.48(-0.63%)
Apr 19, 2016
76.45
76.78
75.50
76.22
1,004,648
-0.11(-0.15%)
Apr 18, 2016
76.59
76.81
75.18
76.33
1,045,427
-0.13(-0.17%)
Apr 15, 2016
75.97
76.62
75.49
76.46
1,189,472
+0.48(+0.64%)
Apr 14, 2016
76.24
77.28
75.94
75.98
1,242,432
-0.01(-0.01%)
Apr 13, 2016
74.28
76.11
74.00
75.99
1,205,247
+2.43(+3.31%)
Apr 12, 2016
73.22
74.15
73.10
73.56
1,053,103
+0.71(+0.98%)
Apr 11, 2016
74.05
74.67
72.84
72.84
1,533,230
-0.56(-0.76%)
Apr 08, 2016
73.06
73.74
72.55
73.40
981,648
+0.74(+1.02%)
Apr 07, 2016
73.74
73.94
72.11
72.66
1,595,717
-1.26(-1.71%)
Apr 06, 2016
74.22
74.35
72.67
73.92
1,787,828
-0.04(-0.05%)
Apr 05, 2016
72.76
75.62
72.63
73.96
2,974,966
+0.71(+0.96%)
Apr 04, 2016
72.60
73.31
71.48
73.25
6,957,112
-2.87(-3.77%)
Apr 01, 2016
75.42
76.19
74.65
76.12
1,100,418
-0.01(-0.01%)
Mar 31, 2016
76.47
77.12
75.94
76.13
1,187,733
-0.29(-0.38%)
Mar 30, 2016
76.66
77.04
76.11
76.42
1,062,024
-0.02(-0.02%)
Mar 29, 2016
75.68
76.79
75.35
76.44
1,288,948
+0.80(+1.06%)
Mar 28, 2016
74.74
76.95
74.29
75.64
1,366,002
+0.84(+1.12%)
Mar 24, 2016
74.69
74.80
74.80
74.80
1,249,417
-0.49(-0.65%)
Mar 23, 2016
75.93
76.15
74.78
75.30
1,378,171
-0.84(-1.11%)
Mar 22, 2016
75.37
76.56
75.21
76.14
747,953
-0.21(-0.28%)
Mar 21, 2016
76.37
76.66
76.03
76.35
1,183,282
+0.21(+0.28%)
Mar 18, 2016
74.91
77.04
74.84
76.14
2,118,466
+0.97(+1.30%)
Mar 17, 2016
74.65
75.60
74.34
75.17
1,195,165
+0.42(+0.56%)
Mar 16, 2016
73.79
74.91
73.72
74.75
911,841
+0.50(+0.68%)
Mar 15, 2016
73.70
74.33
73.41
74.25
855,285
+0.19(+0.25%)
Mar 14, 2016
74.48
74.91
73.51
74.06
1,328,007
-0.91(-1.21%)
Mar 11, 2016
72.24
74.98
72.05
74.97
1,869,585
+4.07(+5.73%)
Mar 10, 2016
71.83
72.22
69.75
70.90
1,263,036
-0.86(-1.20%)
Mar 09, 2016
71.44
72.42
70.60
71.77
885,990
+0.85(+1.20%)
Mar 08, 2016
70.58
71.81
69.75
70.91
1,662,509
-0.74(-1.04%)
Mar 07, 2016
71.52
72.19
70.71
71.66
1,211,140
-0.44(-0.61%)
Mar 04, 2016
72.82
72.82
71.43
72.09
1,192,298
-0.54(-0.74%)
Mar 03, 2016
71.54
72.85
71.22
72.63
1,183,578
+0.92(+1.28%)
Mar 02, 2016
71.15
72.07
70.54
71.71
1,152,663
+0.18(+0.25%)
Mar 01, 2016
68.87
71.56
68.65
71.54
1,470,583
+2.94(+4.29%)
Feb 29, 2016
68.77
69.22
68.55
68.59
1,114,529
-0.62(-0.90%)
Feb 26, 2016
69.61
70.09
68.33
69.22
1,043,310
-0.32(-0.45%)
Feb 25, 2016
68.39
69.61
67.95
69.53
1,075,754
+1.22(+1.78%)
Feb 24, 2016
67.13
68.41
65.96
68.31
1,106,343
+0.80(+1.18%)
Feb 23, 2016
66.92
67.79
66.45
67.52
976,503
+0.32(+0.48%)
Feb 22, 2016
67.85
68.41
66.64
67.19
1,285,905
+0.05(+0.07%)
Feb 19, 2016
66.34
67.28
66.20
67.15
1,287,810
+0.27(+0.41%)
Feb 18, 2016
66.58
66.93
65.59
66.87
1,672,902
+0.51(+0.77%)
Feb 17, 2016
64.63
66.53
64.47
66.36
1,228,554
+2.01(+3.12%)
Feb 16, 2016
63.71
64.57
63.05
64.36
1,009,885
+1.07(+1.69%)
Feb 12, 2016
62.73
63.28
63.28
63.28
1,290,848
+1.39(+2.24%)
Feb 11, 2016
60.90
62.31
60.50
61.90
1,347,821
+0.09(+0.15%)
Feb 10, 2016
61.80
62.81
61.22
61.80
1,500,023
+1.12(+1.84%)
Feb 09, 2016
57.53
61.17
57.04
60.69
1,910,699
+2.38(+4.08%)
Feb 08, 2016
58.59
59.50
56.94
58.31
1,632,012
-1.39(-2.32%)
Feb 05, 2016
63.32
63.85
59.29
59.70
1,844,514
-4.02(-6.31%)
Feb 04, 2016
62.05
63.96
62.04
63.72
1,253,080
+1.52(+2.44%)
Feb 03, 2016
63.15
63.17
60.65
62.20
1,359,358
-0.64(-1.02%)
Feb 02, 2016
64.72
64.99
62.71
62.84
1,135,199
-2.15(-3.31%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.