Alaska Air Group, Inc. Historical Stock Prices

ALK 
$96.19
*  
2.40
 negative 
2.56%
Get ALK Alerts
*Delayed - data as of Apr. 23, 2014 13:14 ET 
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 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
13:14  94.75  96.77  94.75  96.19 675,566
04/22/2014 93.08 94.68 92.94 93.79 563,824
04/21/2014 92.94 92.94 91.38 92.62 558,575
04/17/2014 92.32 93.41 90.97 92.94 592,241
04/16/2014 89.98 92.5 89.975 92.32 697,992
04/15/2014 89.76 90.98 87.84 89.85 622,104
04/14/2014 91.56 92.04 88.22 89.35 655,625
04/11/2014 91 93.03 89.42 90.52 798,582
04/10/2014 94.86 95.08 91.43 91.67 1,310,273
04/09/2014 91.68 95.78 91 95.04 1,260,888
04/08/2014 90.38 91.14 87.82 90.81 1,299,299
04/07/2014 91.95 93.296 88.95 89.82 1,384,415
04/04/2014 95.05 95.46 91.69 92.33 909,368
04/03/2014 94.59 95.5 93.56 94.81 810,634
04/02/2014 94 95.98 93.6201 94.88 921,333
04/01/2014 92.73 94.12 91.52 94.1 995,232
03/31/2014 91.15 93.61 90.82 93.31 637,835
03/28/2014 91.5 93.43 90.51 90.73 708,808
03/27/2014 91.52 92.31 90.07 91.58 574,324
03/26/2014 93.63 93.9074 91.66 92.02 818,044
03/25/2014 91.92 93.82 91.766 92.83 799,367
03/24/2014 91.32 92.275 89.6 91.32 693,534
03/21/2014 93.2 93.65 90.72 90.76 955,378
03/20/2014 92.2 92.64 91.03 92.42 559,423
03/19/2014 92.42 93.95 92.07 92.38 710,668
03/18/2014 91.86 93.78 91.86 92.56 700,340
03/17/2014 92.27 93.09 90.57 91.9 795,184
03/14/2014 88.06 91.97 87.76 91.49 969,464
03/13/2014 88.89 89.23 86.39 87.41 748,256
03/12/2014 88.56 89.31 87.88 88.83 441,819
03/11/2014 89.36 90.1678 88.2 88.81 533,091
03/10/2014 89.04 90.84 88.54 88.92 414,172
03/07/2014 91.21 91.47 88.52 89.4 807,210
03/06/2014 89.71 91.73 89.69 90.94 698,330
03/05/2014 89.11 89.98 89.04 89.47 553,459
03/04/2014 87.1 89.605 87.06 89.11 817,000
03/03/2014 85.38 86.68 84.3 86.11 538,403
02/28/2014 85.98 87.44 85.84 86.64 638,369
02/27/2014 85.79 87.27 85.56 86.3 558,843
02/26/2014 85.57 86.5299 84.08 85.88 685,297
02/25/2014 85.88 86.5319 84.3 85.09 895,354
02/24/2014 81.68 84.11 81.68 83.5 711,066
02/21/2014 80.15 82.05 80.14 81.54 804,115
02/20/2014 78.51 80.24 78.38 80.17 592,834
02/19/2014 78.59 79.34 78.2405 78.34 505,392
02/18/2014 81.12 81.89 78.87 78.98 861,298
02/14/2014 79.6 82 79.2058 81.49 958,846
02/13/2014 76.945 80.5 76.945 79.46 1,045,015
02/12/2014 77.51 78.37 76.76 78.24 731,920
02/11/2014 77.15 77.87 75.41 77.51 841,604
02/10/2014 77.91 78 75.65 76.71 729,467
02/07/2014 76.57 77.91 76.5401 77.82 819,561
02/06/2014 75.17 77.54 75.17 76.34 818,948
02/05/2014 75.14 75.82 74.46 75.1 686,746
02/04/2014 74.35 75.91 72.62 75.62 1,125,829
02/03/2014 78.6 78.97 74.66 74.69 1,304,152
01/31/2014 78.54 80 78.1 79.07 881,348
01/30/2014 77.71 78.57 76.871 77.88 378,266
01/29/2014 78.58 79.63 76.42 76.74 600,226
01/28/2014 78.6 80.82 78.6 79.53 696,708
01/27/2014 79.63 80.035 76.4405 78.8 866,617
01/24/2014 81 82.08 79.27 79.65 1,103,671
01/23/2014 82 82 79.06 81.35 1,101,283
01/22/2014 80.13 81.94 80.05 81.87 1,144,419
01/21/2014 79.77 81.18 79.29 80.06 1,325,860
01/17/2014 79.29 79.65 78.35 78.51 510,683
01/16/2014 78.56 79.65 78.27 79.17 401,102
01/15/2014 79.37 79.65 78.02 78.73 761,775
01/14/2014 77.78 79.48 77.48 79.38 701,630
01/13/2014 79.46 79.69 76.74 77.45 761,848
01/10/2014 77.14 79.49 77 79.08 749,743
01/09/2014 76.51 80.2 76.51 77.39 1,306,807
01/08/2014 73.86 75.87 73.78 75.8 836,314
01/07/2014 74.4 74.82 73.45 73.99 611,818
01/06/2014 75.26 75.6 73.85 74.03 718,616
01/03/2014 74.29 74.91 73.85 74.52 807,610
01/02/2014 73.33 73.9299 72.55 73.18 450,117
12/31/2013 72.45 73.55 72.281 73.37 580,493
12/30/2013 72.01 72.436 71.6 72.04 343,319
12/27/2013 73.1 73.22 71.25 72.01 486,332
12/26/2013 73.33 73.5 72.73 72.82 501,333
12/24/2013 72.29 73.33 72.23 73.14 253,020
12/23/2013 73.51 73.92 71.5 72.33 963,188
12/20/2013 71.01 74.3 70.49 73.5 2,915,410
12/19/2013 71.12 71.58 70.3 70.57 777,674
12/18/2013 70.97 71.11 69.61 70.71 1,817,680
12/17/2013 72.43 72.55 70.43 70.68 656,189
12/16/2013 72.98 73.18 71.59 72.25 601,479
12/13/2013 72.62 72.986 71.78 72.23 696,273
12/12/2013 73 73.1 72.101 72.31 907,363
12/11/2013 74.27 74.44 73.34 73.47 874,606
12/10/2013 74.57 75.33 73.82 74.03 1,116,162
12/09/2013 73.88 74.97 73.6 74.7 1,073,675
12/06/2013 72.83 73.7399 71.35 73.51 1,141,127
12/05/2013 74.55 75 72.971 74.42 802,273
12/04/2013 75 75.5 73.23 74.58 678,127
12/03/2013 76.95 76.95 74.88 75.85 742,050
12/02/2013 77.77 78.3899 76.8 76.94 491,532
11/29/2013 78.17 78.37 77.46 77.74 285,252
11/27/2013 77.36 78.53 77.36 78.19 519,183
11/26/2013 77.99 78.04 76.05 76.98 532,102
11/25/2013 77.6 78.19 77.32 77.99 487,138
11/22/2013 76.22 77.42 76.04 77.15 404,871
11/21/2013 75.8 76.445 75.32 75.99 768,042
11/20/2013 75.86 76.33 75.1628 75.58 497,124
11/19/2013 76.67 77.46 75.26 75.69 651,601
11/18/2013 75.88 76.79 75.71 75.82 563,533
11/15/2013 76.04 76.564 75.14 75.59 454,133
11/14/2013 75.2 76.72 75.2 76.07 705,434
11/13/2013 74.69 74.885 73.79 74.73 466,955
11/12/2013 73.32 75.79 73.32 74.81 768,323
11/11/2013 73.12 73.69 72.73 73.36 379,961
11/08/2013 71.51 73.336 71.48 72.74 627,308
11/07/2013 72.47 72.86 70.5072 70.61 617,318
11/06/2013 73.09 73.36 71.53 72.03 652,146
11/05/2013 72.22 72.926 71.47 72.42 492,777
11/04/2013 72.46 73.75 72.46 72.78 587,601
11/01/2013 71.14 72.34 70.5601 72.2 513,552
10/31/2013 69.73 71.16 69.24 70.66 585,862
10/30/2013 70.69 70.93 68.61 69.74 503,446
10/29/2013 70.55 71.4399 69.341 70.55 727,056
10/28/2013 69.92 70.75 69.3701 70.11 522,631
10/25/2013 69.59 70.56 69.1 70.15 529,950
10/24/2013 68.99 70.2899 68.3 69.68 732,601
10/23/2013 66.4 67.29 65.52 67.03 761,558
10/22/2013 66.45 67.53 66.05 66.55 378,657
10/21/2013 65.9 66.23 65.37 65.85 411,407
10/18/2013 66 66.22 65.32 65.53 419,774
10/17/2013 64.37 65.66 64.15 65.46 635,872
10/16/2013 63.66 64.9 63.55 64.32 874,830
10/15/2013 63.58 63.92 62.61 62.7 674,252
10/14/2013 62.12 63.64 61.91 63.53 659,564
10/11/2013 62.81 62.9 61.67 62.5 844,692
10/10/2013 62.57 62.75 62.08 62.39 589,128
10/09/2013 61.44 62.06 60.26 61.44 773,481
10/08/2013 63.5 63.65 61.08 61.33 1,132,520
10/07/2013 64.34 65.31 63.5 64.62 683,387
10/04/2013 64.59 65.27 64.3 64.78 379,156
10/03/2013 64.85 65.06 63.52 64.8 497,671
10/02/2013 65.21 65.41 64.2595 64.9 420,707
10/01/2013 62.86 65.7099 62.43 65.25 1,181,682
09/30/2013 62.58 63.02 62.04 62.62 729,387
09/27/2013 63.51 63.995 62.77 63.59 482,847
09/26/2013 63.51 64.49 63.42 64.21 515,689
09/25/2013 63.9 64.095 62.9 63.43 411,670
09/24/2013 62.86 64.74 62.86 63.74 528,498
09/23/2013 62.34 63.0699 61.742 62.8 491,047
09/20/2013 62.72 63.35 62.09 62.12 696,118
09/19/2013 62.78 63.04 62.18 62.58 433,358
09/18/2013 62.15 62.68 61.7 62.61 363,325
09/17/2013 61.8 62.42 61.49 62.38 353,828
09/16/2013 61.25 61.76 60.631 61.61 505,239
09/13/2013 59.64 60.53 59.255 60.34 445,577
09/12/2013 60.57 61.13 59.22 59.3 560,308
09/11/2013 61.1 61.2499 60.27 60.77 368,447
09/10/2013 59.47 61.48 59.41 61.42 998,617
09/09/2013 57.72 58.66 57.48 58.53 547,795
09/06/2013 57.99 58.338 56.811 57.38 394,168
09/05/2013 58.12 59.28 57.92 57.96 547,908
09/04/2013 56.61 58.09 56.38 57.97 628,876
09/03/2013 57.68 58.3 56.07 56.49 904,874
08/30/2013 57.86 58.17 56.47 56.62 696,630
08/29/2013 56.86 58.35 56.56 57.73 723,564
08/28/2013 56.9 57.28 56.2 56.83 651,586
08/27/2013 59.35 59.35 56.38 56.97 942,259
08/26/2013 61.01 61.01 60.16 60.32 646,873
08/23/2013 60.36 61.06 59.94 61 708,045
08/22/2013 58.9 60.27 58.88 60.25 417,365
08/21/2013 58.41 59.03 58.05 58.65 404,475
08/20/2013 57.65 58.94 57.475 58.44 629,400
08/19/2013 58.67 58.6799 57.32 57.39 440,514
08/16/2013 57.88 59.02 57.88 58.49 516,806
08/15/2013 57.96 58.64 56.83 57.91 1,064,785
08/14/2013 58.48 59.2299 57.07 58.56 1,368,903
08/13/2013 60.91 60.9476 56.52 58.68 3,053,007
08/12/2013 60 61.52 59.74 60.61 1,093,215
08/09/2013 61.62 61.92 60.06 60.19 756,538
08/08/2013 61.94 62.33 61.49 61.92 984,765
08/07/2013 60.7 61.35 59.66 61.07 587,113
08/06/2013 62.03 62.28 59.95 60.77 945,143
08/05/2013 62.72 63.46 61.61 62.04 922,217
08/02/2013 62.07 63.19 60.56 63.12 762,093
08/01/2013 61.51 63.25 61.44 62.42 781,675
07/31/2013 60.8 61.89 60.3 61.17 695,266
07/30/2013 59.94 60.68 59.05 60.28 696,537
07/29/2013 62.22 62.47 59.46 59.55 1,142,881
07/26/2013 59.94 62.77 59.6237 62.58 687,190
07/25/2013 61.2 61.85 58.67 60.37 1,058,134
07/24/2013 62.4 62.95 61.12 61.16 696,611
07/23/2013 62.67 62.77 61.06 62 651,082
07/22/2013 61.5 62.22 60.98 62.16 619,414
07/19/2013 61 62.04 60.78 61.25 638,286
07/18/2013 61.75 62.959 61.46 61.87 972,236
07/17/2013 60.2 61.96 60.091 61.71 975,844
07/16/2013 61.29 61.9 59.93 60.16 804,553
07/15/2013 61.12 61.58 60.5 61.07 751,485
07/12/2013 59.98 62.18 59.83 61.07 1,581,870
07/11/2013 58.57 59.67 57.5 59.56 1,525,320
07/10/2013 55.63 57.94 55.15 57.54 1,569,138
07/09/2013 52.6 57.06 52.6 55.93 1,987,612
07/08/2013 52.4 52.8 51.9 51.95 939,840
07/05/2013 52.5 52.5765 51.71 52.28 306,138
07/03/2013 51.29 52.3043 51.1601 51.82 575,961
07/02/2013 52.89 53.07 51.84 51.95 999,745
07/01/2013 52.2 53.865 52.08 52.85 959,651
06/28/2013 52.05 52.9 51.46 52 6,657,723
06/27/2013 50.88 52.13 50.52 52.09 1,186,352
06/26/2013 51.73 51.74 50.39 50.42 775,380
06/25/2013 51.35 51.71 50.86 51.19 901,689
06/24/2013 51.04 51.495 50.305 50.96 864,702
06/21/2013 53.91 53.927 50.96 52.15 1,384,530
06/20/2013 54.34 54.34 53.15 53.56 664,660
06/19/2013 56.1 56.31 54.81 54.83 675,483
06/18/2013 55.47 56.5 54.83 56.28 467,549
06/17/2013 56.46 56.72 54.72 55.33 495,240
06/14/2013 56.93 57.72 55.73 56.02 496,697
06/13/2013 56.4 57.3 55.9 56.93 498,319
06/12/2013 56.76 57.39 56.04 56.4 604,967
06/11/2013 55.33 56.73 54.47 56.27 884,214
06/10/2013 57.4 58.24 56.07 56.25 600,465
06/07/2013 55.4 57.61 55.04 57.41 864,836
06/06/2013 54.85 55.73 53.46 54.79 817,417
06/05/2013 56.28 56.51 54.701 54.95 715,341
06/04/2013 56.58 57.835 56.02 56.51 756,444
06/03/2013 56.95 57.67 55.63 56.42 1,352,995
05/31/2013 56.05 58.27 55.76 56.82 966,951
05/30/2013 55.91 56.858 55.906 56.24 629,949
05/29/2013 55.87 56.62 55.15 55.95 1,109,153
05/28/2013 59.27 59.41 56 56.19 1,408,673
05/24/2013 58.26 58.7 57.22 58.63 612,395
05/23/2013 56.9 59.38 56.71 59.16 1,391,500
05/22/2013 58.6 59.75 57.18 57.56 1,192,452
05/21/2013 59.25 59.7 55.93 58.54 2,910,330
05/20/2013 65.22 65.81 59.23 59.73 3,128,427
05/17/2013 64.15 65.56 64.141 65.21 959,772
05/16/2013 65.92 66.29 63.63 63.95 905,779
05/15/2013 65.18 67.9399 65.1521 65.91 1,091,048
05/14/2013 65.83 66.376 64.511 65.47 907,933
05/13/2013 65.22 66.65 65.1 65.92 860,732
05/10/2013 66.16 66.937 65.9 66.15 619,057
05/09/2013 67.44 67.8 65.71 65.83 603,338
05/08/2013 67.47 68 66.77 67.33 904,264
05/07/2013 66.48 67.659 66.3 67.47 1,130,575
05/06/2013 63 66.48 62.76 66.15 1,626,362
05/03/2013 61.34 62.85 61.1301 62.73 796,453
05/02/2013 60.1 60.85 59.57 60.7 483,581
05/01/2013 61.64 61.97 59.36 59.73 823,610
04/30/2013 61.22 61.784 60.5835 61.64 618,852
04/29/2013 60.68 61.55 60.68 61.16 565,133
04/26/2013 60.42 61.23 59.85 60.66 673,302
04/25/2013 61.29 62.13 60.11 60.24 733,927
04/24/2013 61.05 61.25 60.03 60.88 687,145
04/23/2013 59.69 61.69 59.26 61.14 864,141
04/22/2013 60.35 60.45 58.64 59.58 687,440
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 your brokers before you trade


Want to trade FX?