Alaska Air Group, Inc. Historical Stock Prices

ALK 
$44.1
*  
1.11
2.46%
Get ALK Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading ALK now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    ALK After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  44.86  45.16  44.08  44.10 1,185,994
09/22/2014 46.25 46.3091 45.18 45.21 1,031,641
09/19/2014 46.86 46.99 46.18 46.22 1,466,445
09/18/2014 46.36 46.88 46.16 46.84 642,396
09/17/2014 46.8 47.15 45.87 46.16 833,921
09/16/2014 46.22 47.08 45.7 46.75 1,335,504
09/15/2014 47.28 47.31 46.21 46.26 894,623
09/12/2014 47.43 47.64 47.01 47.27 987,209
09/11/2014 47.55 47.85 46.97 47.36 769,376
09/10/2014 46.81 47.7 46.41 47.49 811,604
09/09/2014 47.08 47.59 46.54 46.6 824,956
09/08/2014 47.27 47.55 47.06 47.33 888,441
09/05/2014 47.02 47.22 46.33 47.14 905,724
09/04/2014 47.68 48.21 47.49 47.63 1,015,989
09/03/2014 48.05 48.05 47.11 47.54 1,023,147
09/02/2014 46.34 48.25 46.32 48.24 1,610,342
08/29/2014 46.72 46.7947 46.12 46.34 577,833
08/28/2014 46.21 46.94 46.0318 46.53 695,947
08/27/2014 46.41 46.66 46.02 46.5 575,602
08/26/2014 46.96 47.12 46.23 46.28 774,363
08/25/2014 46.99 47.09 46.2 46.89 756,603
08/22/2014 46.15 46.74 45.87 46.49 1,015,612
08/21/2014 47.23 47.29 46 46.03 1,214,832
08/20/2014 46.82 47.36 46.74 47.14 1,042,199
08/19/2014 47.18 47.19 46.36 46.8 931,225
08/18/2014 45.84 47.08 45.77 47.01 1,480,167
08/15/2014 45.44 45.669 44.9745 45.46 1,184,071
08/14/2014 44.84 45.27 44.39 45.2 1,338,002
08/13/2014 43.8 44.91 43.59 44.67 1,025,686
08/12/2014 43.88 44.185 43.44 43.67 955,840
08/11/2014 43.56 44.2 43.28 43.88 1,023,865
08/08/2014 42.71 43.27 41.84 43.21 1,315,221
08/07/2014 42.96 43.34 42.34 42.76 1,482,060
08/06/2014 42.7 43.26 42.12 42.94 1,372,206
08/05/2014 43.48 43.97 42.595 42.72 2,185,264
08/04/2014 44.46 44.82 43.35 43.5 1,402,008
08/01/2014 43.66 44.55 43.4001 44.45 1,667,496
07/31/2014 44.5 44.77 43.88 43.97 1,870,449
07/30/2014 46.04 46.63 44.44 44.9 2,556,364
07/29/2014 45.98 46.785 45.6801 46.18 2,819,229
07/28/2014 46.32 46.32 45.38 45.68 1,889,402
07/25/2014 45.81 46.88 45.17 45.77 3,343,662
07/24/2014 49.7 49.91 44.53 45.03 4,431,049
07/23/2014 49.19 49.91 48.96 49.69 1,642,852
07/22/2014 48.78 48.93 48.35 48.87 977,486
07/21/2014 48.61 48.61 48.14 48.35 964,138
07/18/2014 48.15 49.1 48.15 48.73 901,499
07/17/2014 49.27 49.716 48.1 48.16 1,221,781
07/16/2014 50.03 50.14 49.31 49.44 1,041,363
07/15/2014 49.75 49.92 48.99 49.78 1,118,145
07/14/2014 49.8 49.99 49.34 49.75 841,822
07/11/2014 49.13 49.78 49.01 49.34 1,260,535
07/10/2014 48.15 49.09 46.89 49.01 1,597,039
07/09/2014 48.995 49.4495 48.02 48.43 2,292,050
07/08/2014 46.615 48.56 46.055 48.395 2,644,400
07/07/2014 48.43 48.705 47.21 47.325 1,416,674
07/03/2014 48.005 48.7199 47.955 48.4 675,286
07/02/2014 48.215 48.215 47.25 47.905 1,709,292
07/01/2014 47.625 48.905 47.625 48.79 1,718,328
06/30/2014 47.695 48.075 47.31 47.525 1,708,970
06/27/2014 47.21 47.71 46.9 47.69 2,326,394
06/26/2014 47.64 47.64 47.13 47.27 1,239,786
06/25/2014 46.765 47.6725 46.45 47.65 1,306,198
06/24/2014 46.73 47.565 46.6437 46.795 1,631,820
06/23/2014 47.445 47.725 46.32 46.91 1,390,158
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?