ALK

Alaska Air Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Alaska Air Group Inc ALK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.35 0.5% 70.57 20:00:00
Open Price Low Price High Price Close Price Prev Close
71.59 70.41 72.40 70.57 70.22
more quote information »

ALK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week73.7074.2567.7671.441,493,498-3.13-4.25%
1 Month70.0774.2563.5070.151,604,6630.500.71%
3 Months54.9974.2548.0962.911,875,26015.5828.33%
6 Months38.0974.2535.0653.981,952,23932.4885.27%
1 Year30.7574.2523.3943.102,494,54939.82129.5%
3 Years64.6074.8320.0251.501,862,6305.979.24%
5 Years82.14101.4320.0259.371,712,542-11.57-14.09%

ALK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 14 2021 70.57 0.35 0.5% 71.59 72.40 70.41 1,550,220
Apr 13 2021 70.22 -1.08 -1.51% 70.52 70.8347 67.76 3,011,497
Apr 12 2021 71.30 -1.33 -1.83% 72.05 72.47 70.66 1,022,898
Apr 09 2021 72.63 -0.06 -0.08% 72.76 72.95 71.59 908,936
Apr 08 2021 72.69 0.33 0.46% 71.78 72.95 70.36 1,277,584
Apr 07 2021 72.36 -1.38 -1.87% 73.70 74.25 71.717 1,246,575
Apr 06 2021 73.74 2.65 3.73% 72.44 73.90 71.85 2,761,210
Apr 05 2021 71.09 1.60 2.3% 70.74 72.75 70.488 1,426,893
Apr 01 2021 69.49 0.28 0.4% 69.67 70.44 68.95 809,442
Mar 31 2021 69.21 -0.73 -1.04% 70.02 70.05 68.57 1,184,318
Mar 30 2021 69.94 2.44 3.61% 68.01 70.34 67.75 1,601,607
Mar 29 2021 67.50 -0.82 -1.2% 68.65 68.83 66.35 1,478,434
Mar 26 2021 68.32 0.57 0.84% 68.60 69.54 66.88 1,221,144
Mar 25 2021 67.75 2.33 3.56% 64.25 67.97 63.50 2,027,799
Mar 24 2021 65.42 -0.24 -0.37% 66.70 68.64 65.37 1,304,172
Mar 23 2021 65.66 -2.90 -4.23% 67.70 68.79 65.23 1,668,681
Mar 22 2021 68.56 -2.22 -3.14% 70.42 70.42 68.24 1,583,057
Mar 19 2021 70.78 0.19 0.27% 69.98 71.69 68.22 2,414,262
Mar 18 2021 70.59 -2.61 -3.57% 73.00 73.749 70.21 1,596,075
Mar 17 2021 73.20 2.60 3.68% 70.07 73.26 69.76 1,944,011
Mar 16 2021 70.60 -1.38 -1.92% 72.72 72.72 70.20 2,044,874
Mar 15 2021 71.98 3.96 5.82% 69.44 72.62 68.86 3,733,789
See More Historical Prices ยป
Your Recent History
NYSE
ALK
Alaska Air
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210415 04:10:01