Alaska Air Group, Inc. Historical Stock Prices

ALK 
$67.44
*  
1.28
1.93%
Get ALK Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading ALK now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  66.34  67.63  65.70  67.44 1,457,130
07/07/2015 66.25 67.63 65.7 67.44 1,464,937
07/06/2015 64.61 66.39 64.54 66.16 1,331,833
07/02/2015 64.66 65.31 63.82 65.01 1,109,020
07/01/2015 65.55 65.64 62.59 64.3 1,956,896
06/30/2015 64.55 65.48 64.2 64.43 1,332,409
06/29/2015 64.29 65.6 63.8 63.86 1,066,647
06/26/2015 65.8 65.9 64.5 64.75 1,871,466
06/25/2015 66.67 67.1499 65.42 65.43 1,273,487
06/24/2015 66.58 67.24 66.02 66.2 1,153,463
06/23/2015 67.07 67.48 66.43 66.52 1,560,351
06/22/2015 65.62 66.26 65.12 66.22 1,732,199
06/19/2015 64.31 65.42 63.91 64.65 4,166,869
06/18/2015 62.61 64.37 62.61 63.99 1,461,175
06/17/2015 62.15 62.67 61.65 62.03 1,232,937
06/16/2015 62.68 63.34 61.89 62.28 780,398
06/15/2015 62.86 63.24 62.08 62.66 1,128,872
06/12/2015 61.71 63.77 61.605 63.5 1,568,317
06/11/2015 60.89 62.12 60.76 61.82 1,426,673
06/10/2015 60.15 61.69 59.86 60.76 1,568,867
06/09/2015 61.88 61.88 58.15 60.65 3,730,080
06/08/2015 65.02 65.685 62.31 62.53 1,519,826
06/05/2015 65.48 65.975 64.855 65.66 946,092
06/04/2015 65.81 66.66 65.03 65.51 966,397
06/03/2015 65.95 66.34 65.36 65.86 794,705
06/02/2015 65.1 66.31 64.79 65.72 941,181
06/01/2015 65.01 66.3 64.5 66.09 1,808,508
05/29/2015 63.7 64.85 63.3771 64.64 1,489,097
05/28/2015 63.49 64.05 63.12 63.74 1,044,007
05/27/2015 62.72 63.48 62.57 63.4 1,224,456
05/26/2015 64.44 64.83 62.19 62.37 1,292,471
05/22/2015 64.89 65.24 64 64.4 850,664
05/21/2015 64.09 64.83 63.5 64.69 1,277,812
05/20/2015 66.74 66.97 63.4088 63.96 2,177,907
05/19/2015 67.87 68.27 66.65 66.99 1,386,810
05/18/2015 66.39 68 66.11 67.58 1,247,066
05/15/2015 66.36 66.96 66.09 66.5 937,872
05/14/2015 65.24 66.165 64.78 66.13 974,798
05/13/2015 65.72 66.21 64.57 64.71 684,392
05/12/2015 65.89 66.01 65.14 65.18 767,434
05/11/2015 65.96 66.83 65.68 66.33 969,648
05/08/2015 65.86 66.79 65.73 66.27 1,088,069
05/07/2015 63.27 65.55 63.27 64.96 1,049,698
05/06/2015 62.5 63.74 62.15 63.24 1,155,169
05/05/2015 63.4 63.82 62.9 62.97 999,752
05/04/2015 65.55 66.12 64.415 64.53 1,118,029
05/01/2015 64.48 65.86 64.188 65.3 795,796
04/30/2015 64.91 65.65 63.84 64.06 1,147,705
04/29/2015 66.15 66.515 63.97 65.34 1,193,002
04/28/2015 67 67.19 65.58 66.47 816,461
04/27/2015 68.22 68.68 67.15 67.4 1,179,838
04/24/2015 66.94 68.66 66.94 68.3 1,530,699
04/23/2015 63.65 66.855 63.3 66.34 1,998,742
04/22/2015 64.94 65 63.66 64.31 1,277,961
04/21/2015 63.75 65 63.6 64.93 991,046
04/20/2015 63.37 63.59 62.5112 63.4 1,116,889
04/17/2015 62.9 63.71 62.85 62.97 1,419,481
04/16/2015 62.02 63.56 61.64 63.5 1,599,693
04/15/2015 63.2 63.7 62.01 62.02 1,332,112
04/14/2015 63.2 63.5299 62.19 62.53 1,175,354
04/13/2015 63.76 65.02 63.15 63.33 1,233,184
04/10/2015 64.18 64.77 63.87 63.94 804,515
04/09/2015 64.96 65.58 63.67 64.15 1,244,536
04/08/2015 63.01 64.98 62.921 64.81 1,219,016
04/07/2015 62.13 63.33 62.13 62.76 989,387
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?