Alaska Air Group, Inc. Historical Stock Prices

ALK 
$49.71
*  
0.24
0.48%
Get ALK Alerts
*Delayed - data as of Oct. 24, 2014 12:32 ET  -  Find a broker to begin trading ALK now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    ALK Real Time
 
 
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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
12:32  49.22  50  48.95  49.71 943,427
10/23/2014 48.27 50.41 48.12 49.95 3,616,388
10/22/2014 47.64 47.84 46.69 46.77 1,727,729
10/21/2014 46.89 48.13 46.89 47.38 1,845,913
10/20/2014 44.7 46.23 44.53 46.22 1,941,341
10/17/2014 44.51 45.04 44.28 44.7 1,553,277
10/16/2014 41.49 43.99 41.03 43.8 2,136,083
10/15/2014 41.78 43.13 40.69 41.99 3,095,862
10/14/2014 42.02 43.23 41.83 42.69 2,024,255
10/13/2014 42.36 43.14 41.52 41.58 2,459,584
10/10/2014 42.57 43.41 42.25 42.46 1,956,445
10/09/2014 43.25 43.95 42.53 42.68 2,433,931
10/08/2014 42.8 43.05 41.01 42.86 2,582,831
10/07/2014 43.15 43.65 42.64 42.8 1,554,303
10/06/2014 44.48 44.6 43.47 43.49 671,925
10/03/2014 43.51 44.34 43.32 44.15 975,744
10/02/2014 42.88 43.54 42.08 42.92 997,093
10/01/2014 43.14 43.17 42.21 42.74 1,695,557
09/30/2014 43.83 44.08 43.19 43.54 1,353,180
09/29/2014 43.79 44.32 43.55 43.85 1,066,950
09/26/2014 43.82 44.54 43.6 44.42 970,405
09/25/2014 44.57 44.73 43.71 43.72 947,386
09/24/2014 44.14 45.05 43.92 44.84 872,761
09/23/2014 44.84 45.16 44.08 44.1 1,188,073
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
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?