Alaska Air Group Inc Historical Data - ALK | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
Alaska Air Group Inc (ALK)
Alaska Air Group Inc (ALK) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.48	5.94296669063	41.73	46.15	41.3006	3599422	44.34068951	CS
4	4.01	9.97512437811	40.2	46.15	40.065	2719253	42.92629987	CS
12	7.65	20.9245076586	36.56	46.15	35.1	2306924	39.76026496	CS
26	11.62	35.6551089291	32.59	46.15	30.75	3061926	37.61769952	CS
52	-0.53	-1.18462226196	44.74	57.179	30.75	2422943	39.79034078	CS
156	-26.19	-37.2017045455	70.4	72.92	30.75	1967587	46.62727798	CS
260	-16.78	-27.5127070011	60.99	74.25	20.02	1964315	46.75929563	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713912000	45.08	-0.45	-0.99	44.68	46.12	44.6	2105164
1713825600	45.53	0.52	1.16	45.24	46.15	45.07	2633656
1713566400	45.01	0.57	1.28	44.73	45.75	44.64	3135253
1713480000	44.44	1.72	4.03	44.1	45.76	43.24	5592580
1713393600	42.72	1.92	4.71	41.73	42.9499	41.3006	4530457
1713307200	40.8	-0.18	-0.44	40.79	41.24	40.065	1941636
1713220800	40.98	-0.32	-0.77	41.56	42.025	40.675	1866003
1712961600	41.3	-1.37	-3.21	41.91	42.02	41.05	1861712
1712875200	42.67	0.71	1.69	42.1	42.72	41.765	1827935
1712788800	41.96	-1.05	-2.44	42.64	43.265	41.55	2315225
1712702400	43.01	0.43	1.01	42.86	43.18	42.4	1813576
1712616000	42.58	0.1	0.24	42.72	43.54	42.5	2114145
1712356800	42.48	0.72	1.72	41.69	42.64	41.44	2763303
1712270400	41.76	-0.12	-0.29	42.13	44.29	41.63	3715083
1712184000	41.88	-0.18	-0.43	42	42.19	41.42	1855445
1712097600	42.06	-1.01	-2.35	42.25	42.28	41.54	2061839
1712011200	43.07	0.08	0.19	43.4	43.96	43.01	3212612
1711665600	42.99	0.98	2.33	42.03	43.265	41.9696	3308491
1711579200	42.01	2.14	5.37	40.2	42.245	40.09	3011687
1711492800	39.87	0.19	0.48	39.87	40.4408	39.6903	2095324
1711406400	39.68	0.12	0.30	39.4	39.76	39.155	1555992
1711147200	39.56	-0.2	-0.50	39.8	39.96	39.42	1262308
1711060800	39.76	0.98	2.53	39.09	39.88	38.73	2568855
1710974400	38.78	0.96	2.54	37.89	38.79	37.665	2179732
1710888000	37.82	-0.39	-1.02	38.12	38.44	37.74	1853592
1710801600	38.21	0.03	0.08	38.18	38.4	37.575	1970868
1710542400	38.18	0.02	0.05	38.17	38.59	37.78	2906674
1710456000	38.16	-1.21	-3.07	39.18	39.28	37.98	2171084
1710369600	39.37	0.76	1.97	38.42	39.37	38.09	2962135
1710283200	38.61	1.25	3.35	37.54	38.86	37.27	4302522
1710196800	37.36	0.77	2.10	36.5	37.43	36	2116496
1709941200	36.59	-0.69	-1.85	37.55	37.62	36.295	1963627
1709854800	37.28	0.32	0.87	37.01	37.3679	36.65	2563979
1709768400	36.96	-0.25	-0.67	37.32	37.61	36.885	1493738
1709682000	37.21	0.34	0.92	36.35	37.28	36.25	1405471
1709595600	36.87	-0.13	-0.35	36.92	37.329	36.22	2135349
1709336400	37	-0.39	-1.04	37.37	37.43	36.78	1946309
1709250000	37.39	-0.69	-1.81	38.08	38.4	37.125	2646536
1709163600	38.08	-0.42	-1.09	37.91	38.54	37.91	1256154
1709077200	38.5	0.79	2.09	38.18	38.85	37.99	1975783
1708990800	37.71	-0.94	-2.43	38.68	38.97	37.625	2447235
1708731600	38.65	-0.73	-1.85	39.13	39.15	38.475	1874468
1708645200	39.38	0.2	0.51	39.35	40.4899	39.23	2091995
1708558800	39.18	0.26	0.67	38.47	39.24	38.31	1843232
1708472400	38.92	1.4	3.73	38.13	39.69	38.07	3538726
1708126800	37.52	-0.23	-0.61	37.35	37.99	36.75	1951170
1708040400	37.75	0.45	1.21	37.59	38.035	37.495	1806873
1707954000	37.3	0.73	2.00	37.03	37.395	36.765	1488890
1707867600	36.57	-0.76	-2.04	36.47	37.02	36.13	1807972
1707781200	37.33	0.14	0.38	36.6	37.67	36.6	1780647
1707522000	37.19	0.68	1.86	36.47	37.25	36.338	2241505
1707435600	36.51	0.91	2.56	35.74	36.54	35.32	2119725
1707349200	35.6	-0.39	-1.08	36.01	36.21	35.54	1891052
1707262800	35.99	0.71	2.01	35.24	36.45	35.15	2353705
1707176400	35.28	-0.85	-2.35	35.54	35.82	35.1	1904139
1706917200	36.13	-0.13	-0.36	36.03	36.59	35.97	1884211
1706830800	36.26	0.43	1.20	36.11	36.42	35.31	1612969
1706744400	35.83	-0.86	-2.34	36.56	36.69	35.72	2164756
1706658000	36.69	-0.53	-1.42	36.74	37.24	36.69	1590677
1706571600	37.22	0.45	1.22	36.8	37.25	36.125	2483880
1706312400	36.77	-0.65	-1.74	37.13	37.3175	36.64	2687866
1706226000	37.42	1.6	4.47	36.8	37.96	36.28	5021368
1706139600	35.82	-0.01	-0.03	36.25	36.39	35.6	2682184

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions