NYSE - Delayed Quote USD

Alaska Air Group, Inc. (ALK)

Compare

68.88

+2.54

+(3.83%)

At close: January 21 at 4:00:02 PM EST

69.78

+0.90

+(1.31%)

Pre-Market: 5:51:48 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	67.49	68.89	66.76	68.88	68.88	2,298,400
Jan 17, 2025	67.95	67.95	66.12	66.34	66.34	2,137,800
Jan 16, 2025	66.95	67.52	65.82	67.42	67.42	1,933,400
Jan 15, 2025	68.23	68.50	66.59	66.66	66.66	2,552,900
Jan 14, 2025	67.44	68.28	66.95	67.44	67.44	2,630,900
Jan 13, 2025	67.43	67.47	65.33	66.47	66.47	2,959,800
Jan 10, 2025	68.89	69.10	66.51	68.18	68.18	3,701,700
Jan 8, 2025	65.30	66.86	64.66	66.29	66.29	1,777,500
Jan 7, 2025	65.89	66.52	64.96	65.52	65.52	4,309,500
Jan 6, 2025	64.50	65.77	64.30	64.40	64.40	2,628,400
Jan 3, 2025	64.30	64.50	62.82	63.98	63.98	2,442,200
Jan 2, 2025	64.80	65.17	63.80	64.30	64.30	1,552,200
Dec 31, 2024	64.80	65.46	64.43	64.75	64.75	1,444,000
Dec 30, 2024	64.93	65.49	64.27	64.87	64.87	2,379,100
Dec 27, 2024	66.39	66.71	65.17	65.83	65.83	6,523,200
Dec 26, 2024	66.81	67.68	66.69	67.02	67.02	1,278,400
Dec 24, 2024	67.46	67.73	66.67	67.60	67.60	1,032,600
Dec 23, 2024	65.68	67.51	65.68	67.47	67.47	2,425,700
Dec 20, 2024	64.44	66.81	64.27	66.02	66.02	7,046,800
Dec 19, 2024	62.98	65.24	62.81	64.97	64.97	3,065,600
Dec 18, 2024	63.15	64.61	62.25	62.44	62.44	3,369,700
Dec 17, 2024	63.00	63.52	62.50	63.20	63.20	3,475,100
Dec 16, 2024	62.46	63.42	62.03	63.40	63.40	3,109,000
Dec 13, 2024	63.15	63.61	62.17	62.57	62.57	3,723,900
Dec 12, 2024	64.70	65.62	63.10	63.42	63.42	5,150,300
Dec 11, 2024	62.00	65.28	61.86	64.09	64.09	5,102,700
Dec 10, 2024	61.45	63.90	60.03	61.29	61.29	7,566,200
Dec 9, 2024	54.58	54.92	53.55	54.16	54.16	2,504,700
Dec 6, 2024	56.35	56.48	54.08	54.34	54.34	2,212,000
Dec 5, 2024	55.60	56.95	55.27	55.88	55.88	2,880,100
Dec 4, 2024	53.71	54.66	53.12	54.41	54.41	1,647,900
Dec 3, 2024	53.30	53.69	52.47	52.55	52.55	2,154,800
Dec 2, 2024	52.54	53.43	51.82	53.16	53.16	1,640,800
Nov 29, 2024	52.66	52.94	52.40	52.60	52.60	649,300
Nov 27, 2024	52.93	53.18	52.51	52.68	52.68	934,700
Nov 26, 2024	53.40	54.14	52.91	52.93	52.93	1,145,500
Nov 25, 2024	53.24	53.78	52.74	53.44	53.44	1,805,800
Nov 22, 2024	52.30	52.67	52.00	52.42	52.42	1,374,200
Nov 21, 2024	53.06	53.26	52.20	52.30	52.30	1,234,800
Nov 20, 2024	53.08	53.38	52.15	53.14	53.14	1,641,800
Nov 19, 2024	52.04	53.21	51.77	53.08	53.08	1,495,800
Nov 18, 2024	53.19	53.94	52.51	52.83	52.83	2,646,400
Nov 15, 2024	52.93	54.01	52.93	53.96	53.96	2,201,900
Nov 14, 2024	52.59	53.67	52.21	52.88	52.88	2,789,300
Nov 13, 2024	51.47	52.70	51.26	51.67	51.67	2,407,800
Nov 12, 2024	51.50	51.95	50.68	51.45	51.45	1,341,100
Nov 11, 2024	51.59	52.19	50.90	51.85	51.85	2,498,300
Nov 8, 2024	51.30	51.60	50.59	51.00	51.00	1,443,400
Nov 7, 2024	51.50	52.15	50.99	50.99	50.99	1,862,800
Nov 6, 2024	49.66	51.91	49.53	51.62	51.62	3,085,100
Nov 5, 2024	47.29	48.73	47.29	48.56	48.56	1,415,300
Nov 4, 2024	48.83	49.05	47.23	47.23	47.23	2,610,900
Nov 1, 2024	48.64	49.35	48.06	49.23	49.23	3,632,300
Oct 31, 2024	47.25	50.16	47.21	47.91	47.91	4,086,600
Oct 30, 2024	46.60	47.46	46.50	47.27	47.27	1,878,900
Oct 29, 2024	46.36	47.41	46.30	46.93	46.93	1,928,900
Oct 28, 2024	46.97	47.45	46.75	47.10	47.10	1,836,200
Oct 25, 2024	45.83	45.97	45.29	45.54	45.54	1,356,900
Oct 24, 2024	46.00	46.62	45.21	45.61	45.61	2,128,600
Oct 23, 2024	45.62	45.97	45.31	45.83	45.83	1,922,100
Oct 22, 2024	46.04	46.04	45.49	45.98	45.98	1,639,800
Oct 21, 2024	45.02	46.25	45.02	46.04	46.04	3,372,900
Oct 18, 2024	45.07	45.55	44.72	44.94	44.94	1,816,500
Oct 17, 2024	46.53	46.53	45.28	45.65	45.65	1,714,400
Oct 16, 2024	45.77	46.87	45.60	46.39	46.39	2,602,100
Oct 15, 2024	45.00	46.28	45.00	45.40	45.40	2,025,400
Oct 14, 2024	44.70	44.94	44.17	44.69	44.69	2,429,200
Oct 11, 2024	42.89	44.74	42.85	44.63	44.63	2,684,000
Oct 10, 2024	42.41	43.24	42.29	42.96	42.96	2,434,700
Oct 9, 2024	42.95	43.66	42.65	42.80	42.80	1,435,800
Oct 8, 2024	42.61	43.35	42.47	42.74	42.74	2,464,300
Oct 7, 2024	42.49	42.67	41.74	42.54	42.54	1,950,700
Oct 4, 2024	43.36	43.93	41.72	42.48	42.48	3,472,900
Oct 3, 2024	44.03	44.18	42.42	42.68	42.68	2,470,000
Oct 2, 2024	44.71	44.77	43.93	44.17	44.17	1,457,200
Oct 1, 2024	45.06	45.19	44.25	45.11	45.11	2,404,300
Sep 30, 2024	44.28	45.57	44.14	45.21	45.21	2,585,300
Sep 27, 2024	44.69	45.21	44.46	45.00	45.00	3,552,000
Sep 26, 2024	43.29	44.50	43.29	44.45	44.45	3,544,300
Sep 25, 2024	42.04	42.81	41.63	42.45	42.45	2,899,800
Sep 24, 2024	42.16	42.45	41.14	41.62	41.62	3,213,100
Sep 23, 2024	40.01	42.02	39.92	41.69	41.69	2,914,700
Sep 20, 2024	39.32	40.06	39.10	40.02	40.02	3,347,400
Sep 19, 2024	40.63	40.91	39.38	39.56	39.56	2,475,700
Sep 18, 2024	41.08	41.12	39.64	39.76	39.76	3,442,600
Sep 17, 2024	41.96	42.28	40.79	40.98	40.98	2,986,800
Sep 16, 2024	41.68	41.76	41.07	41.34	41.34	1,693,000
Sep 13, 2024	40.99	42.05	40.62	41.64	41.64	3,824,600
Sep 12, 2024	40.94	40.94	38.97	39.95	39.95	3,700,900
Sep 11, 2024	39.80	39.83	38.99	39.49	39.49	1,613,300
Sep 10, 2024	39.98	40.00	39.15	39.80	39.80	2,338,200
Sep 9, 2024	38.07	39.84	37.84	39.80	39.80	3,291,200
Sep 6, 2024	37.68	38.26	37.00	37.59	37.59	1,761,100
Sep 5, 2024	36.44	39.24	36.44	37.82	37.82	4,269,800
Sep 4, 2024	35.78	36.59	35.77	36.12	36.12	1,494,100
Sep 3, 2024	35.85	36.55	35.76	35.90	35.90	1,969,100
Aug 30, 2024	35.94	36.28	35.85	36.11	36.11	1,956,700
Aug 29, 2024	35.91	36.18	35.67	35.80	35.80	1,722,700
Aug 28, 2024	35.83	36.10	35.39	35.75	35.75	2,138,500
Aug 27, 2024	35.43	36.02	35.07	35.78	35.78	2,481,100
Aug 26, 2024	35.86	36.11	35.27	35.28	35.28	2,583,400
Aug 23, 2024	34.71	35.86	34.60	35.72	35.72	2,164,300
Aug 22, 2024	34.91	35.00	34.44	34.53	34.53	2,066,100
Aug 21, 2024	35.18	35.29	34.84	34.99	34.99	2,219,400
Aug 20, 2024	35.00	35.24	34.65	34.97	34.97	3,991,400
Aug 19, 2024	35.05	35.14	34.82	34.96	34.96	1,687,000
Aug 16, 2024	35.13	35.46	34.76	34.78	34.78	2,506,500
Aug 15, 2024	35.51	35.91	35.05	35.30	35.30	2,981,500
Aug 14, 2024	35.63	35.77	34.70	34.77	34.77	1,773,100
Aug 13, 2024	34.75	35.62	34.60	35.49	35.49	2,271,600
Aug 12, 2024	34.62	34.98	34.48	34.59	34.59	1,721,900
Aug 9, 2024	34.62	34.90	34.43	34.68	34.68	1,753,300
Aug 8, 2024	33.74	34.60	33.74	34.56	34.56	1,446,000
Aug 7, 2024	34.18	34.40	33.41	33.50	33.50	1,622,500
Aug 6, 2024	33.22	34.08	32.62	33.60	33.60	2,883,100
Aug 5, 2024	32.75	33.60	32.67	32.92	32.92	2,560,000
Aug 2, 2024	35.39	35.56	34.48	34.53	34.53	2,056,400
Aug 1, 2024	37.74	38.00	36.01	36.34	36.34	1,953,800
Jul 31, 2024	38.58	38.75	37.47	37.53	37.53	2,662,700
Jul 30, 2024	39.02	39.59	38.48	38.53	38.53	2,100,100
Jul 29, 2024	39.58	39.64	38.66	38.77	38.77	1,586,000
Jul 26, 2024	39.19	39.64	38.61	39.46	39.46	1,640,000
Jul 25, 2024	37.76	39.11	37.74	38.68	38.68	1,929,700
Jul 24, 2024	38.07	38.82	37.76	37.84	37.84	1,739,800
Jul 23, 2024	39.11	39.27	37.93	38.06	38.06	3,856,800
Jul 22, 2024	37.49	38.88	37.27	38.73	38.73	2,292,500
Jul 19, 2024	36.98	38.18	36.58	37.93	37.93	3,102,500
Jul 18, 2024	38.48	39.05	36.68	37.25	37.25	5,556,700
Jul 17, 2024	39.90	40.54	39.73	40.03	40.03	2,462,100
Jul 16, 2024	38.57	40.65	38.51	40.50	40.50	2,127,700
Jul 15, 2024	38.51	38.85	38.05	38.45	38.45	2,177,900
Jul 12, 2024	38.00	38.45	37.61	38.41	38.41	2,325,700
Jul 11, 2024	35.74	37.94	35.31	37.91	37.91	2,620,900
Jul 10, 2024	37.94	38.01	36.98	37.07	37.07	2,494,500
Jul 9, 2024	37.93	38.09	37.26	37.39	37.39	2,944,800
Jul 8, 2024	38.62	38.91	38.14	38.17	38.17	1,396,900
Jul 5, 2024	39.70	39.78	38.30	38.33	38.33	2,395,800
Jul 3, 2024	40.00	40.29	39.55	40.29	40.29	980,700
Jul 2, 2024	40.06	40.20	39.38	39.73	39.73	1,898,300
Jul 1, 2024	40.57	40.62	39.45	40.09	40.09	1,549,500
Jun 28, 2024	41.00	41.06	40.11	40.40	40.40	2,180,000
Jun 27, 2024	40.47	41.02	40.47	40.76	40.76	1,548,300
Jun 26, 2024	40.17	40.92	39.68	40.68	40.68	1,541,100
Jun 25, 2024	41.84	41.86	40.76	40.82	40.82	1,332,100
Jun 24, 2024	41.45	41.98	41.19	41.81	41.81	1,275,000
Jun 21, 2024	41.33	41.34	40.73	41.18	41.18	2,201,700
Jun 20, 2024	41.27	41.92	41.12	41.34	41.34	1,272,300
Jun 18, 2024	41.24	41.58	40.65	41.51	41.51	1,486,900
Jun 17, 2024	40.08	41.25	39.92	41.15	41.15	1,524,900
Jun 14, 2024	40.33	40.48	39.21	40.33	40.33	1,969,700
Jun 13, 2024	41.42	41.42	40.44	41.01	41.01	1,744,700
Jun 12, 2024	40.65	42.03	40.65	41.51	41.51	1,649,100
Jun 11, 2024	41.12	41.12	40.09	40.24	40.24	1,024,300
Jun 10, 2024	40.46	41.38	40.01	41.35	41.35	2,701,300
Jun 7, 2024	40.56	40.92	40.50	40.74	40.74	2,090,000
Jun 6, 2024	41.45	42.02	40.91	40.98	40.98	1,204,700
Jun 5, 2024	41.85	41.96	41.33	41.45	41.45	1,369,000
Jun 4, 2024	41.65	42.45	41.56	41.76	41.76	1,805,700
Jun 3, 2024	42.58	42.86	41.78	41.93	41.93	1,644,000
May 31, 2024	41.56	42.10	41.37	42.02	42.02	1,891,100
May 30, 2024	40.74	41.34	40.53	41.18	41.18	1,589,800
May 29, 2024	40.61	41.33	39.20	40.65	40.65	2,842,100
May 28, 2024	42.53	42.60	41.52	41.74	41.74	1,322,100
May 24, 2024	42.62	42.89	42.30	42.70	42.70	1,018,300
May 23, 2024	43.82	43.82	41.94	42.35	42.35	1,581,300
May 22, 2024	43.71	44.27	43.37	43.60	43.60	1,133,100
May 21, 2024	43.75	44.01	43.59	43.75	43.75	1,216,700
May 20, 2024	43.22	44.13	43.22	43.89	43.89	1,392,800
May 17, 2024	43.68	44.18	43.21	43.29	43.29	1,686,900
May 16, 2024	43.60	43.75	43.02	43.28	43.28	1,167,300
May 15, 2024	43.91	44.01	43.29	43.48	43.48	1,155,300
May 14, 2024	44.00	44.42	43.59	43.78	43.78	1,209,600
May 13, 2024	43.77	44.74	43.77	43.87	43.87	1,767,300
May 10, 2024	43.99	44.22	43.31	43.76	43.76	1,202,300
May 9, 2024	43.15	43.88	42.76	43.86	43.86	1,791,900
May 8, 2024	42.95	43.47	42.79	43.29	43.29	1,171,600
May 7, 2024	43.55	43.87	43.04	43.17	43.17	1,352,400
May 6, 2024	43.03	44.30	42.63	43.85	43.85	1,451,800
May 3, 2024	43.00	43.20	42.61	42.68	42.68	1,858,500
May 2, 2024	42.90	42.90	42.20	42.70	42.70	1,992,500
May 1, 2024	42.99	43.11	42.11	42.18	42.18	1,675,000
Apr 30, 2024	43.70	44.13	42.98	43.02	43.02	1,671,800
Apr 29, 2024	43.86	44.44	43.80	44.09	44.09	1,609,300
Apr 26, 2024	44.67	44.74	43.41	43.96	43.96	2,032,400
Apr 25, 2024	43.70	44.80	42.96	44.55	44.55	2,790,300
Apr 24, 2024	44.88	45.02	43.92	44.23	44.23	1,992,300
Apr 23, 2024	44.68	46.12	44.60	45.08	45.08	2,105,400
Apr 22, 2024	45.24	46.15	45.07	45.53	45.53	2,634,800
Apr 19, 2024	44.77	45.75	44.64	45.01	45.01	3,135,200
Apr 18, 2024	44.12	45.76	43.24	44.44	44.44	5,593,400
Apr 17, 2024	41.78	42.95	41.30	42.72	42.72	4,534,100
Apr 16, 2024	40.79	41.24	40.07	40.80	40.80	1,942,300
Apr 15, 2024	41.54	42.03	40.67	40.98	40.98	1,866,000
Apr 12, 2024	41.91	42.02	41.05	41.30	41.30	1,861,700
Apr 11, 2024	42.10	42.72	41.77	42.67	42.67	1,828,400
Apr 10, 2024	42.63	43.27	41.55	41.96	41.96	2,318,100
Apr 9, 2024	42.86	43.18	42.40	43.01	43.01	1,814,200
Apr 8, 2024	42.72	43.54	42.50	42.58	42.58	2,114,100
Apr 5, 2024	41.69	42.64	41.44	42.48	42.48	2,763,200
Apr 4, 2024	42.13	44.29	41.63	41.76	41.76	3,715,700
Apr 3, 2024	42.00	42.19	41.42	41.88	41.88	1,855,400
Apr 2, 2024	42.25	42.27	41.54	42.06	42.06	2,062,300
Apr 1, 2024	43.40	43.96	43.01	43.07	43.07	3,213,300
Mar 28, 2024	42.03	43.27	41.97	42.99	42.99	3,311,000
Mar 27, 2024	40.20	42.25	40.09	42.01	42.01	3,014,500
Mar 26, 2024	39.87	40.44	39.69	39.87	39.87	2,095,300
Mar 25, 2024	39.40	39.76	39.16	39.68	39.68	1,556,300
Mar 22, 2024	39.80	39.96	39.42	39.56	39.56	1,262,300
Mar 21, 2024	39.09	39.88	38.73	39.76	39.76	2,569,300
Mar 20, 2024	37.89	38.79	37.67	38.78	38.78	2,180,200
Mar 19, 2024	38.12	38.44	37.74	37.82	37.82	1,835,500
Mar 18, 2024	38.18	38.40	37.58	38.21	38.21	1,970,900
Mar 15, 2024	38.17	38.59	37.78	38.18	38.18	2,906,700
Mar 14, 2024	39.18	39.28	37.98	38.16	38.16	2,171,000
Mar 13, 2024	38.42	39.37	38.09	39.37	39.37	2,963,800
Mar 12, 2024	37.54	38.86	37.27	38.61	38.61	4,277,200
Mar 11, 2024	36.50	37.43	36.00	37.36	37.36	2,116,400
Mar 8, 2024	37.55	37.62	36.30	36.59	36.59	1,962,900
Mar 7, 2024	37.01	37.37	36.65	37.28	37.28	2,564,200
Mar 6, 2024	37.32	37.61	36.89	36.96	36.96	1,493,900
Mar 5, 2024	36.35	37.28	36.25	37.21	37.21	1,405,600
Mar 4, 2024	36.92	37.33	36.22	36.87	36.87	2,135,200
Mar 1, 2024	37.37	37.43	36.78	37.00	37.00	1,946,300
Feb 29, 2024	38.08	38.40	37.13	37.39	37.39	2,646,900
Feb 28, 2024	37.91	38.54	37.91	38.08	38.08	1,256,300
Feb 27, 2024	38.18	38.85	37.99	38.50	38.50	1,894,300
Feb 26, 2024	38.68	38.97	37.63	37.71	37.71	2,447,400
Feb 23, 2024	39.13	39.15	38.48	38.65	38.65	1,874,800
Feb 22, 2024	39.35	40.49	39.24	39.38	39.38	2,091,700
Feb 21, 2024	38.47	39.24	38.31	39.18	39.18	1,844,100
Feb 20, 2024	38.13	39.69	38.07	38.92	38.92	3,538,900
Feb 16, 2024	37.35	37.99	36.75	37.52	37.52	1,951,200
Feb 15, 2024	37.59	38.03	37.49	37.75	37.75	1,807,000
Feb 14, 2024	37.03	37.40	36.77	37.30	37.30	1,490,500
Feb 13, 2024	36.47	37.02	36.13	36.57	36.57	1,808,000
Feb 12, 2024	36.77	37.67	36.70	37.33	37.33	1,781,200
Feb 9, 2024	36.47	37.25	36.34	37.19	37.19	2,244,200
Feb 8, 2024	35.74	36.54	35.32	36.51	36.51	2,120,100
Feb 7, 2024	36.01	36.21	35.54	35.60	35.60	1,892,600
Feb 6, 2024	35.24	36.45	35.15	35.99	35.99	2,352,600
Feb 5, 2024	35.54	35.82	35.10	35.28	35.28	1,904,400
Feb 2, 2024	36.03	36.59	35.97	36.13	36.13	1,884,200
Feb 1, 2024	36.11	36.42	35.31	36.26	36.26	1,613,300
Jan 31, 2024	36.56	36.69	35.72	35.83	35.83	2,165,600
Jan 30, 2024	36.74	37.24	36.69	36.69	36.69	1,616,200
Jan 29, 2024	36.80	37.25	36.13	37.22	37.22	2,484,500
Jan 26, 2024	37.13	37.32	36.64	36.77	36.77	2,692,200
Jan 25, 2024	36.80	37.96	36.28	37.42	37.42	5,021,700
Jan 24, 2024	36.25	36.39	35.60	35.82	35.82	2,685,700
Jan 23, 2024	35.98	36.66	35.63	35.83	35.83	2,775,200
Jan 22, 2024	35.27	35.55	34.78	34.83	34.83	2,065,400

LUV Southwest Airlines Co.

33.27

+3.64%

DAL Delta Air Lines, Inc.

68.34

+3.83%

JBLU JetBlue Airways Corporation

7.96

+4.19%

AAL American Airlines Group Inc.

18.64

+2.03%

UAL United Airlines Holdings, Inc.

110.52

+2.92%

ULCC Frontier Group Holdings, Inc.

8.53

-0.58%

SKYW SkyWest, Inc.

114.80

+5.04%

ALGT Allegiant Travel Company

105.30

+2.24%

RYAAY Ryanair Holdings plc

43.82

+5.21%

CPA Copa Holdings, S.A.

94.00

+4.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alaska Air Group, Inc. (ALK)

Related Tickers