TipRanks
Go Ultimate55% OFF

Alaska Air (ALK) Historical Prices

DE:ALK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202632.0632.0631.8731.8731.87-0.87%2456.35
Oct 29, 202631.7332.1531.7332.1532.15+0.06%2467.10
Oct 28, 202632.1332.1332.1332.1332.13+1.77%00.00
Oct 27, 202631.2931.5731.2931.5731.57+1.77%2377.67
Oct 26, 202630.6631.0230.6631.0231.02-0.99%521.73
Oct 23, 202631.3431.3431.3331.3331.33+6.78%2419.19
Oct 22, 202629.3429.3429.3429.3429.34-3.77%00.00
Oct 21, 202630.4930.4930.4930.4930.49+0.23%00.00
Oct 20, 202630.1130.4230.1130.4230.42-3.40%411.39
Oct 19, 202631.4931.4931.4931.4931.49-3.73%00.00
Oct 16, 202632.4232.7132.4232.7132.71+3.09%1224.42
Oct 15, 202631.7331.7331.7331.7331.73-5.90%00.00
Oct 14, 202633.7233.7233.7233.7233.72-1.17%00.00
Oct 13, 202633.9334.1233.9334.1234.12-2.85%160.59
Oct 12, 202635.1235.1235.1235.1235.12-0.17%00.00
Oct 09, 202635.1835.1835.1835.1835.18+0.20%00.00
Oct 08, 202635.1135.1135.1135.1135.11+0.17%00.00
Oct 07, 202635.3735.3735.0535.0535.05+0.55%1003.60
Oct 06, 202634.8634.8634.8634.8634.86-0.94%00.00
Oct 05, 202635.1935.1935.1935.1935.19-1.51%00.00
Oct 02, 202635.0835.7335.0835.7335.73+4.17%24610.32
Oct 01, 202634.3834.3834.3034.3034.30-2.33%301.28
Sep 30, 202635.1235.1235.1235.1235.12-0.17%00.00
Sep 29, 202634.6435.1834.6435.1835.18-1.26%25012.89
Sep 28, 202635.6335.6335.6335.6335.63+1.57%00.00
Sep 25, 202635.0835.0835.0835.0835.08+1.39%00.00
Sep 24, 202634.6034.6034.6034.6034.60-6.66%00.00
Sep 23, 202636.5537.0736.5537.0737.07+1.87%50043.63
Sep 22, 202636.3936.3936.3936.3936.39+2.74%00.00
Sep 21, 202635.4235.4235.4235.4235.42+1.64%00.00
Sep 18, 202634.8534.8534.8534.8534.85+0.43%00.00
Sep 17, 202634.7034.7034.7034.7034.70+0.55%00.00
Sep 16, 202634.5134.5134.5134.5134.51-1.54%00.00
Sep 15, 202635.0535.0535.0535.0535.05-0.54%00.00
Sep 14, 202635.2435.2435.2435.2435.24+1.94%00.00
Sep 11, 202634.5734.5734.5734.5734.57+0.70%00.00
Sep 10, 202634.6434.6434.3334.3334.33-1.69%23330.02
Sep 09, 202634.9234.9234.9234.9234.92-2.73%00.00
Sep 08, 202635.9035.9035.9035.9035.90-0.39%00.00
Sep 07, 202636.0436.0436.0436.0436.04+1.49%00.00
Sep 04, 202635.5135.5135.5135.5135.51-0.62%00.00
Sep 03, 202635.7335.7335.7335.7335.73+2.17%00.00
Sep 02, 202634.9734.9734.9734.9734.97-1.63%00.00
Sep 01, 202635.5535.5535.5535.5535.55-2.23%00.00
Aug 31, 202636.3636.3636.3636.3636.36+0.80%00.00
Aug 28, 202636.0736.0736.0736.0736.07-2.67%00.00
Aug 27, 202637.0637.0637.0637.0637.06-0.27%00.00
Aug 26, 202637.1637.1637.1637.1637.16+4.24%00.00
Aug 25, 202635.6535.6535.6535.6535.65+2.56%00.00
Aug 24, 202634.7634.7634.7634.7634.76+1.34%00.00