Alaska Air Group, Inc. Historical Stock Prices

ALK 
$46.44
*  
0.09
0.19%
Get ALK Alerts
*Delayed - data as of Aug. 29, 2014 12:01 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: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
12:01  46.66  46.7947  46.27  46.44 223,032
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
06/20/2014 47.7 47.85 47.355 47.51 1,366,058
06/19/2014 47.685 47.96 46.92 47.44 1,220,354
06/18/2014 47.615 47.7 47.09 47.58 1,153,196
06/17/2014 46.8 47.71 46.77 47.47 1,246,890
06/16/2014 47.145 47.474 46.43 46.705 1,756,012
06/13/2014 46.525 47.825 46.525 47.57 1,778,332
06/12/2014 47.845 47.895 46.125 46.485 3,068,030
06/11/2014 48.85 48.92 48.25 48.42 1,688,080
06/10/2014 49.48 49.67 48.8701 49.37 1,119,356
06/09/2014 50 50.035 49.32 49.505 1,534,880
06/06/2014 49.675 49.96 49.3755 49.955 1,617,158
06/05/2014 49.945 50.355 49.28 49.45 1,707,650
06/04/2014 49.87 49.985 49.46 49.615 1,900,934
06/03/2014 50.05 50.49 49.75 49.945 1,446,360
06/02/2014 49.36 50.43 49.045 50.035 1,227,684
05/30/2014 49.13 49.64 48.955 49.23 1,540,154
05/29/2014 49.745 50.045 49.13 49.705 890,898
05/28/2014 49.12 49.875 48.66 49.705 1,471,750
05/27/2014 49.83 49.895 49.07 49.11 1,438,492
05/23/2014 48.45 49.345 48.38 49.025 893,224
05/22/2014 48.075 48.745 48.075 48.425 741,656
05/21/2014 47.805 48.4149 47.67 47.94 860,006
05/20/2014 48.59 48.78 47.42 47.905 1,358,346
05/19/2014 47.745 48.875 47.515 48.505 928,096
05/16/2014 47.7 48 47.305 47.805 867,392
05/15/2014 48.265 48.265 47.005 47.825 1,368,300
05/14/2014 48.95 49.0475 48.165 48.51 998,658
05/13/2014 48.83 49.24 48.7 48.91 1,355,918
05/12/2014 48.045 49.03 48.045 48.945 1,560,560
05/09/2014 47.255 47.455 46.74 47.33 940,072
05/08/2014 46.995 47.99 46.7651 47.35 1,545,532
05/07/2014 47.485 47.585 46.615 47.035 1,353,654
05/06/2014 47.74 47.895 46.895 47.345 1,462,586
05/05/2014 47.72 48.025 47.102 47.585 1,101,146
05/02/2014 48.005 48.175 47.55 47.8 1,040,956
05/01/2014 47.22 48.265 47.095 47.99 1,639,740
04/30/2014 47.175 47.415 46.59 47.04 1,317,096
04/29/2014 46.89 47.095 46.26 46.97 1,406,808
04/28/2014 47.2 47.3 45.859 46.685 1,535,852
04/25/2014 47.525 47.825 46.435 46.715 1,657,536
04/24/2014 48.045 48.11 46.935 47.375 2,436,008
04/23/2014 47.465 48.385 47.375 47.98 2,069,502
04/22/2014 46.54 47.34 46.47 46.895 1,127,648
04/21/2014 46.47 46.47 45.69 46.31 1,117,150
04/17/2014 46.16 46.705 45.485 46.47 1,184,482
04/16/2014 44.99 46.25 44.9875 46.16 1,395,984
04/15/2014 44.88 45.49 43.92 44.925 1,244,208
04/14/2014 45.78 46.02 44.11 44.675 1,311,250
04/11/2014 45.5 46.515 44.71 45.26 1,597,164
04/10/2014 47.43 47.54 45.715 45.835 2,620,546
04/09/2014 45.84 47.89 45.5 47.52 2,521,776
04/08/2014 45.19 45.57 43.91 45.405 2,598,598
04/07/2014 45.975 46.648 44.475 44.91 2,768,830
04/04/2014 47.525 47.73 45.845 46.165 1,818,736
04/03/2014 47.295 47.75 46.78 47.405 1,621,268
04/02/2014 47 47.99 46.81 47.44 1,842,666
04/01/2014 46.365 47.06 45.76 47.05 1,990,464
03/31/2014 45.575 46.805 45.41 46.655 1,275,670
03/28/2014 45.75 46.715 45.255 45.365 1,417,616
03/27/2014 45.76 46.155 45.035 45.79 1,148,648
03/26/2014 46.815 46.9537 45.83 46.01 1,636,088
03/25/2014 45.96 46.91 45.883 46.415 1,598,734
03/24/2014 45.66 46.1375 44.8 45.66 1,387,068
03/21/2014 46.6 46.825 45.36 45.38 1,910,756
03/20/2014 46.1 46.32 45.515 46.21 1,118,846
03/19/2014 46.21 46.975 46.035 46.19 1,421,336
03/18/2014 45.93 46.89 45.93 46.28 1,400,680
03/17/2014 46.135 46.545 45.285 45.95 1,590,368
03/14/2014 44.03 45.985 43.88 45.745 1,938,928
03/13/2014 44.445 44.615 43.195 43.705 1,496,512
03/12/2014 44.28 44.655 43.94 44.415 883,638
03/11/2014 44.68 45.0839 44.1 44.405 1,066,182
03/10/2014 44.52 45.42 44.27 44.46 828,344
03/07/2014 45.605 45.735 44.26 44.7 1,614,420
03/06/2014 44.855 45.865 44.845 45.47 1,396,660
03/05/2014 44.555 44.99 44.52 44.735 1,106,918
03/04/2014 43.55 44.8025 43.53 44.555 1,634,000
03/03/2014 42.69 43.34 42.15 43.055 1,076,806
02/28/2014 42.99 43.72 42.92 43.32 1,276,738
02/27/2014 42.895 43.635 42.78 43.15 1,117,686
02/26/2014 42.785 43.2649 42.04 42.94 1,370,594
02/25/2014 42.94 43.2659 42.15 42.545 1,790,708
02/24/2014 40.84 42.055 40.84 41.75 1,422,132
02/21/2014 40.075 41.025 40.07 40.77 1,608,230
02/20/2014 39.255 40.12 39.19 40.085 1,185,668
02/19/2014 39.295 39.67 39.1202 39.17 1,010,784
02/18/2014 40.56 40.945 39.435 39.49 1,722,596
02/14/2014 39.8 41 39.6029 40.745 1,917,692
02/13/2014 38.4725 40.25 38.4725 39.73 2,090,030
02/12/2014 38.755 39.185 38.38 39.12 1,463,840
02/11/2014 38.575 38.935 37.705 38.755 1,683,208
02/10/2014 38.955 39 37.825 38.355 1,458,934
02/07/2014 38.285 38.955 38.27 38.91 1,639,122
02/06/2014 37.585 38.77 37.585 38.17 1,637,896
02/05/2014 37.57 37.91 37.23 37.55 1,373,492
02/04/2014 37.175 37.955 36.31 37.81 2,251,658
02/03/2014 39.3 39.485 37.33 37.345 2,608,304
01/31/2014 39.27 40 39.05 39.535 1,762,696
01/30/2014 38.855 39.285 38.4355 38.94 756,532
01/29/2014 39.29 39.815 38.21 38.37 1,200,452
01/28/2014 39.3 40.41 39.3 39.765 1,393,416
01/27/2014 39.815 40.0175 38.2203 39.4 1,733,234
01/24/2014 40.5 41.04 39.635 39.825 2,207,342
01/23/2014 41 41 39.53 40.675 2,202,566
01/22/2014 40.065 40.97 40.025 40.935 2,288,838
01/21/2014 39.885 40.59 39.645 40.03 2,651,720
01/17/2014 39.645 39.825 39.175 39.255 1,021,366
01/16/2014 39.28 39.825 39.135 39.585 802,204
01/15/2014 39.685 39.825 39.01 39.365 1,523,550
01/14/2014 38.89 39.74 38.74 39.69 1,403,260
01/13/2014 39.73 39.845 38.37 38.725 1,523,696
01/10/2014 38.57 39.745 38.5 39.54 1,499,486
01/09/2014 38.255 40.1 38.255 38.695 2,613,614
01/08/2014 36.93 37.935 36.89 37.9 1,672,628
01/07/2014 37.2 37.41 36.725 36.995 1,223,636
01/06/2014 37.63 37.8 36.925 37.015 1,437,232
01/03/2014 37.145 37.455 36.925 37.26 1,615,220
01/02/2014 36.665 36.965 36.275 36.59 900,234
12/31/2013 36.225 36.775 36.1405 36.685 1,160,986
12/30/2013 36.005 36.218 35.8 36.02 686,638
12/27/2013 36.55 36.61 35.625 36.005 972,664
12/26/2013 36.665 36.75 36.365 36.41 1,002,666
12/24/2013 36.145 36.665 36.115 36.57 506,040
12/23/2013 36.755 36.96 35.75 36.165 1,926,376
12/20/2013 35.505 37.15 35.245 36.75 5,830,820
12/19/2013 35.56 35.79 35.15 35.285 1,555,348
12/18/2013 35.485 35.555 34.805 35.355 3,635,360
12/17/2013 36.215 36.275 35.215 35.34 1,312,378
12/16/2013 36.49 36.59 35.795 36.125 1,202,958
12/13/2013 36.31 36.493 35.89 36.115 1,392,546
12/12/2013 36.5 36.55 36.0505 36.155 1,814,726
12/11/2013 37.135 37.22 36.67 36.735 1,749,212
12/10/2013 37.285 37.665 36.91 37.015 2,232,324
12/09/2013 36.94 37.485 36.8 37.35 2,147,350
12/06/2013 36.415 36.87 35.675 36.755 2,282,254
12/05/2013 37.275 37.5 36.4855 37.21 1,604,546
12/04/2013 37.5 37.75 36.615 37.29 1,356,254
12/03/2013 38.475 38.475 37.44 37.925 1,484,100
12/02/2013 38.885 39.1949 38.4 38.47 983,064
11/29/2013 39.085 39.185 38.73 38.87 570,504
11/27/2013 38.68 39.265 38.68 39.095 1,038,366
11/26/2013 38.995 39.02 38.025 38.49 1,064,204
11/25/2013 38.8 39.095 38.66 38.995 974,276
11/22/2013 38.11 38.71 38.02 38.575 809,742
11/21/2013 37.9 38.2225 37.66 37.995 1,536,084
11/20/2013 37.93 38.165 37.5814 37.79 994,248
11/19/2013 38.335 38.73 37.63 37.845 1,303,202
11/18/2013 37.94 38.395 37.855 37.91 1,127,066
11/15/2013 38.02 38.282 37.57 37.795 908,266
11/14/2013 37.6 38.36 37.6 38.035 1,410,868
11/13/2013 37.345 37.4425 36.895 37.365 933,910
11/12/2013 36.66 37.895 36.66 37.405 1,536,646
11/11/2013 36.56 36.845 36.365 36.68 759,922
11/08/2013 35.755 36.668 35.74 36.37 1,254,616
11/07/2013 36.235 36.43 35.2536 35.305 1,234,636
11/06/2013 36.545 36.68 35.765 36.015 1,304,292
11/05/2013 36.11 36.463 35.735 36.21 985,554
11/04/2013 36.23 36.875 36.23 36.39 1,175,202
11/01/2013 35.57 36.17 35.2801 36.1 1,027,104
10/31/2013 34.865 35.58 34.62 35.33 1,171,724
10/30/2013 35.345 35.465 34.305 34.87 1,006,892
10/29/2013 35.275 35.7199 34.6705 35.275 1,454,112
10/28/2013 34.96 35.375 34.685 35.055 1,045,262
10/25/2013 34.795 35.28 34.55 35.075 1,059,900
10/24/2013 34.495 35.145 34.15 34.84 1,465,202
10/23/2013 33.2 33.645 32.76 33.515 1,523,116
10/22/2013 33.225 33.765 33.025 33.275 757,314
10/21/2013 32.95 33.115 32.685 32.925 822,814
10/18/2013 33 33.11 32.66 32.765 839,548
10/17/2013 32.185 32.83 32.075 32.73 1,271,744
10/16/2013 31.83 32.45 31.775 32.16 1,749,660
10/15/2013 31.79 31.96 31.305 31.35 1,348,504
10/14/2013 31.06 31.82 30.955 31.765 1,319,128
10/11/2013 31.405 31.45 30.835 31.25 1,689,384
10/10/2013 31.285 31.375 31.04 31.195 1,178,256
10/09/2013 30.72 31.03 30.13 30.72 1,546,962
10/08/2013 31.75 31.825 30.54 30.665 2,265,040
10/07/2013 32.17 32.655 31.75 32.31 1,366,774
10/04/2013 32.295 32.635 32.15 32.39 758,312
10/03/2013 32.425 32.53 31.76 32.4 995,342
10/02/2013 32.605 32.705 32.1298 32.45 841,414
10/01/2013 31.43 32.855 31.215 32.625 2,363,364
09/30/2013 31.29 31.51 31.02 31.31 1,458,774
09/27/2013 31.755 31.9975 31.385 31.795 965,694
09/26/2013 31.755 32.245 31.71 32.105 1,031,378
09/25/2013 31.95 32.0475 31.45 31.715 823,340
09/24/2013 31.43 32.37 31.43 31.87 1,056,996
09/23/2013 31.17 31.5349 30.871 31.4 982,094
09/20/2013 31.36 31.675 31.045 31.06 1,392,236
09/19/2013 31.39 31.52 31.09 31.29 866,716
09/18/2013 31.075 31.34 30.85 31.305 726,650
09/17/2013 30.9 31.21 30.745 31.19 707,656
09/16/2013 30.625 30.88 30.3155 30.805 1,010,478
09/13/2013 29.82 30.265 29.6275 30.17 891,154
09/12/2013 30.285 30.565 29.61 29.65 1,120,616
09/11/2013 30.55 30.6249 30.135 30.385 736,894
09/10/2013 29.735 30.74 29.705 30.71 1,997,234
09/09/2013 28.86 29.33 28.74 29.265 1,095,590
09/06/2013 28.995 29.169 28.4055 28.69 788,336
09/05/2013 29.06 29.64 28.96 28.98 1,095,816
09/04/2013 28.305 29.045 28.19 28.985 1,257,752
09/03/2013 28.84 29.15 28.035 28.245 1,809,748
08/30/2013 28.93 29.085 28.235 28.31 1,393,260
08/29/2013 28.43 29.175 28.28 28.865 1,447,128
08/28/2013 28.45 28.64 28.1 28.415 1,303,172
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?