Home > Quotes > ALK > Historical Prices

Alaska Air Group, Inc. Historical Stock Prices

ALK 
$56.15
*  
3.58
  negative  
5.99%
Get ALK Alerts
*Delayed - data as of May 21, 2013 10:55 ET 
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    ALK Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:55  59.24  59.70  55.93  56.15 1,238,084
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
04/19/2013 58.81 60.8 58.14 60.35 804,522
04/18/2013 59.81 59.935 58.48 58.71 739,666
04/17/2013 60.81 60.86 59 59.84 1,060,767
04/16/2013 58.25 61.35 57.83 61.12 1,830,290
04/15/2013 59.06 59.715 56.35 56.63 1,128,669
04/12/2013 59.1 59.96 58.64 59.14 595,583
04/11/2013 59.63 60.41 59.12 59.38 644,487
04/10/2013 59.06 59.95 58.92 59.7 783,344
04/09/2013 60.73 60.84 58.9 59.05 608,548
04/08/2013 59.54 60.26 58.93 60.21 664,977
04/05/2013 58.46 59.42 56.71 59.37 571,720
04/04/2013 57.66 59.91 57.52 59.87 719,050
04/03/2013 59.47 60.3 57.26 57.82 1,410,952
04/02/2013 62.97 63.12 58.83 59.26 1,956,425
04/01/2013 63.75 64.5 63.34 63.6 682,424
03/28/2013 63.63 64.55 63.63 63.96 622,573
03/27/2013 62.38 63.49 62.04 63.29 367,625
03/26/2013 62.6 63.48 62.32 62.79 733,110
03/25/2013 63.17 63.62 62.04 62.32 692,473
03/22/2013 62.13 62.99 61.94 62.85 506,961
03/21/2013 62.71 63.28 61.45 61.85 600,608
03/20/2013 61.35 63.06 60.94 63 951,062
03/19/2013 60.85 61.63 60.05 60.92 645,986
03/18/2013 58.83 60.79 58.12 60.58 591,242
03/15/2013 59.53 59.75 58.8402 59.24 940,167
03/14/2013 59.51 59.76 59 59.55 840,805
03/13/2013 57.43 59.88 57.43 59.46 1,151,102
03/12/2013 56.98 57.42 56.74 57.03 611,945
03/11/2013 57.12 57.45 56.77 57.11 598,920
03/08/2013 56.6 57.56 56.43 57.5 908,737
03/07/2013 55.8 56.05 55.3301 56.03 512,372
03/06/2013 56.17 56.54 55.28 55.68 962,119
03/05/2013 54.79 56.24 54.59 55.85 1,288,820
03/04/2013 52.52 54.62 52.09 54.53 1,248,567
03/01/2013 51.36 52.72 51.31 52.4 847,604
02/28/2013 51.5 51.96 51.29 51.55 930,758
02/27/2013 49.84 51.7899 49.84 51.44 780,401
02/26/2013 49.86 50.2 49.1 49.99 926,693
02/25/2013 50.95 51.52 49.51 49.55 726,025
02/22/2013 49.93 50.81 49.8 50.8 630,540
02/21/2013 49.61 49.95 49.138 49.64 596,597
02/20/2013 50.21 50.67 49.16 49.25 517,536
02/19/2013 48.92 50.32 48.6401 50.3 708,063
02/15/2013 48.93 49.77 48.885 48.98 634,888
02/14/2013 49.33 49.36 48.3 48.71 595,584
02/13/2013 48.88 49.52 48.77 49.52 573,379
02/12/2013 48.81 49.1199 48.54 48.86 640,080
02/11/2013 48.82 49.206 48.24 48.8 562,474
02/08/2013 47.99 48.87 47.88 48.67 506,657
02/07/2013 47.19 48.02 47.11 47.8 587,319
02/06/2013 46.58 47.575 46.58 47.42 484,929
02/05/2013 46.65 47.43 46.52 46.86 476,203
02/04/2013 46.11 46.68 45.77 46.51 639,814
02/01/2013 46.31 47.11 46.27 46.57 742,363
01/31/2013 46.13 46.5 45.82 46.13 485,355
01/30/2013 46.36 46.57 45.88 46.06 430,163
01/29/2013 46.69 46.99 45.95 46.36 656,481
01/28/2013 46.77 47.52 46.54 47.07 843,712
01/25/2013 46.38 46.8999 45.45 46.61 944,235
01/24/2013 46.75 47.83 45.71 46.39 864,844
01/23/2013 47.41 47.41 46.44 46.65 644,314
01/22/2013 46.78 47.41 46.39 47.18 863,022
01/18/2013 46.96 47.04 46.35 46.64 629,451
01/17/2013 47.24 47.37 46.79 47.04 646,849
01/16/2013 46.71 47.142 46.3975 46.98 530,098
01/15/2013 46.45 46.98 45.81 46.7 421,555
01/14/2013 46.85 46.94 46.17 46.43 504,394
01/11/2013 46.17 46.86 46 46.84 710,544
01/10/2013 46.51 46.74 45.94 45.97 514,170
01/09/2013 46.16 46.49 46.06 46.31 534,592
01/08/2013 46.29 47.11 45.91 46 874,070
01/07/2013 45.36 46.89 45.36 46.35 1,039,815
01/04/2013 44.75 45.5 44.685 45.38 607,464
01/03/2013 44.03 44.82 43.323 44.76 1,301,256
01/02/2013 44.03 44.22 43.6 43.94 1,086,631
12/31/2012 42.83 43.27 42.6301 43.09 691,552
12/28/2012 43.18 43.25 42.63 42.73 589,915
12/27/2012 43.46 43.74 42.92 43.26 439,098
12/26/2012 44.11 44.34 43.34 43.48 583,313
12/24/2012 44.33 44.49 43.93 44.15 190,330
12/21/2012 44.62 44.65 44.09 44.42 1,114,535
12/20/2012 44.87 45.04 44.35 44.92 546,847
12/19/2012 44.32 45.148 44.312 44.8 775,956
12/18/2012 44.04 44.42 43.84 44.37 862,867
12/17/2012 43.4 44.24 43.36 43.98 630,123
12/14/2012 43.21 43.61 42.694 43.16 576,382
12/13/2012 43.05 43.87 43.05 43.34 380,563
12/12/2012 43.39 43.83 43.0393 43.12 412,291
12/11/2012 42.76 43.67 42.45 43.43 580,189
12/10/2012 42.44 42.8 42.11 42.55 554,654
12/07/2012 42.75 42.89 42.16 42.5 681,999
12/06/2012 42.45 42.84 42.27 42.52 587,056
12/05/2012 42.65 42.91 42.34 42.47 700,761
12/04/2012 42.61 42.99 42.05 42.59 631,554
12/03/2012 42.88 42.98 42.21 42.5 592,395
11/30/2012 42.62 43.07 42.265 42.75 1,977,443
11/29/2012 42.78 42.8 42.23 42.61 479,772
11/28/2012 42.27 42.57 41.8 42.56 817,536
11/27/2012 42.32 42.75 42.19 42.27 506,059
11/26/2012 42.49 42.72 41.442 42.48 566,568
11/23/2012 42 42.53 41.6821 42.49 318,381
11/21/2012 41.8 41.86 41.4 41.81 406,788
11/20/2012 41.43 41.89 41.09 41.82 830,348
11/19/2012 40.89 41.54 40.89 41.53 878,288
11/16/2012 40.75 40.78 39.56 40.72 993,916
11/15/2012 40.5 41.5 40.07 40.88 955,012
11/14/2012 41.41 41.9299 40.42 40.52 928,555
11/13/2012 41.18 42.48 40.99 41.32 927,369
11/12/2012 40.9 41.5 40.59 41.34 717,867
11/09/2012 40.96 41.46 40.36 40.69 783,220
11/08/2012 40.49 41.44 40.223 41.16 1,006,882
11/07/2012 41.17 41.17 40.09 40.45 949,152
11/06/2012 40.19 41.5 39.7701 41.46 1,106,886
11/05/2012 39.17 40.14 39.0921 40.13 1,070,744
11/02/2012 39.12 39.38 38.82 39.04 665,640
11/01/2012 38.25 39 37.65 39 1,029,860
10/31/2012 38.05 38.39 37.25 38.24 757,464
10/26/2012 38.12 38.33 37.25 38.29 1,056,770
10/25/2012 38.3 38.43 37.67 38.17 696,605
10/24/2012 38.44 38.59 38.13 38.35 695,397
10/23/2012 37.99 38.37 37.52 38.22 629,950
10/22/2012 37.64 38.4 37.6 38.08 629,374
10/19/2012 38.09 38.18 37.58 37.77 597,028
10/18/2012 37.8 38.41 37.8 38.17 671,347
10/17/2012 37.48 37.77 36.9 37.77 556,219
10/16/2012 37.25 37.47 36.91 37.46 570,042
10/15/2012 37.02 37.17 36.591 37.1 315,761
10/12/2012 36.66 37.01 36.43 36.82 323,742
10/11/2012 36.62 36.77 36.2752 36.56 440,117
10/10/2012 36.5 36.78 35.85 36.57 566,924
10/09/2012 36.78 36.79 36 36.43 561,877
10/08/2012 36.48 37.14 36.29 36.95 796,739
10/05/2012 36.47 37.16 36.3325 36.52 335,960
10/04/2012 36.41 36.54 35.97 36.29 470,940
10/03/2012 35.96 36.83 35.53 36.41 688,323
10/02/2012 35.24 35.72 35.2 35.68 473,403
10/01/2012 34.94 35.31 34.57 35.17 874,113
09/28/2012 35.31 35.49 35.04 35.06 715,579
09/27/2012 35.87 35.9396 35.41 35.53 607,703
09/26/2012 33.95 35.9 33.9413 35.74 1,181,277
09/25/2012 33.72 34.1 33.335 33.67 967,614
09/24/2012 33.53 33.92 32.77 33.63 850,171
09/21/2012 34.35 34.46 33.58 33.72 684,724
09/20/2012 34.27 34.52 34 34.12 435,974
09/19/2012 34.32 34.77 34.19 34.51 669,237
09/18/2012 34.29 34.48 33.77 34.08 633,014
09/17/2012 34.5 34.63 34.15 34.42 564,812
09/14/2012 34.87 34.87 34 34.58 946,054
09/13/2012 34.67 35.05 34.34 34.87 383,591
09/12/2012 34.44 34.84 34.44 34.72 434,810
09/11/2012 34.65 34.9 34.34 34.46 535,813
09/10/2012 34.85 35.48 34.6501 34.82 561,680
09/07/2012 34.53 34.88 34.23 34.79 436,027
09/06/2012 33.88 34.72 33.83 34.36 532,389
09/05/2012 33.36 34.2601 33.32 33.83 733,119
09/04/2012 33.43 33.62 32.69 33.49 577,159
08/31/2012 33.77 34.04 33.45 33.55 305,626
08/30/2012 33.44 33.74 33.21 33.55 281,731
08/29/2012 33.54 33.69 33.09 33.5 441,016
08/28/2012 33.79 33.94 33.375 33.58 600,245
08/27/2012 34.4 34.51 33.82 33.91 507,193
08/24/2012 33.9 34.34 33.8 34.07 298,746
08/23/2012 34.38 34.6 33.89 34.04 502,582
08/22/2012 34.73 34.8 34.19 34.47 449,864
08/21/2012 34.78 35.576 34.72 34.82 592,312
08/20/2012 34.2 35.0399 34.1 34.77 577,511
08/17/2012 34.09 34.21 33.81 34.18 502,039
08/16/2012 34.15 34.29 33.83 34.19 444,246
08/15/2012 34 34.31 33.89 34.11 575,620
08/14/2012 34.23 34.41 33.86 33.97 477,864
08/13/2012 34.04 34.32 33.71 34.1 524,051
08/10/2012 34.31 34.75 33.81 34.18 530,388
08/09/2012 34.41 34.66 34.21 34.31 833,812
08/08/2012 34.63 35.078 34.4 34.58 1,366,850
08/07/2012 34.91 35.11 34.63 34.83 1,284,387
08/06/2012 34.5 35.02 34.5 34.85 752,521
08/03/2012 34.07 34.62 34.04 34.43 523,376
08/02/2012 33.7 34.34 33.54 33.78 787,172
08/01/2012 35.06 35.15 33.92 33.97 804,032
07/31/2012 34.96 35.11 34.7402 34.85 800,180
07/30/2012 34.98 35.54 34.564 34.94 963,334
07/27/2012 34.57 35.34 34.05 35.08 569,186
07/26/2012 35.02 35.29 34 34.62 782,584
07/25/2012 34.9 35.05 34.21 34.45 1,029,961
07/24/2012 35.66 35.7 34.21 34.69 819,446
07/23/2012 35.44 35.74 34.78 35.56 863,618
07/20/2012 36.4 36.5 35.75 35.82 965,025
07/19/2012 37.51 37.84 36.49 36.49 1,224,986
07/18/2012 37.24 38.045 37.15 37.35 940,561
07/17/2012 37.49 37.57 36.73 37.23 553,796
07/16/2012 36.99 37.63 36.78 37.26 561,485
07/13/2012 36.62 37.155 36.62 36.96 706,260
07/12/2012 36.28 36.87 35.91 36.46 905,631
07/11/2012 35.85 36.73 35.69 36.6 1,508,549
07/10/2012 36.04 36.38 35.19 35.7 1,093,602
07/09/2012 37.66 37.66 35.7 36.14 1,761,621
07/06/2012 37.27 38.46 37.27 37.96 1,093,423
07/05/2012 36.79 37.64 36.6112 37.62 1,416,436
07/03/2012 36.5 36.78 36.04 36.75 629,979
07/02/2012 36.12 36.5382 35.84 36.43 792,467
06/29/2012 36.47 36.47 35.65 35.9 826,974
06/28/2012 36 36.22 35.3304 36 694,078
06/27/2012 35.91 36.39 35.58 36.24 762,695
06/26/2012 35.28 35.86 35.175 35.71 641,910
06/25/2012 35.86 36.01 34.98 35.28 624,970
06/22/2012 36.36 36.4102 36.1 36.13 3,150,816
06/21/2012 36.25 36.5 35.92 35.98 1,188,664
06/20/2012 35.81 36.33 35.4 36.1 817,196
06/19/2012 35.44 35.9 35.035 35.76 680,666
06/18/2012 34.36 35.37 34.24 35.25 932,164
06/15/2012 35.34 35.36 34.53 34.58 1,008,029
06/14/2012 35.52 35.59 34.92 35.21 1,049,422
06/13/2012 34.8 35.46 34.54 35 720,688
06/12/2012 34.65 35.26 34.42 34.72 676,907
06/11/2012 35 35.66 34.46 34.57 1,129,012
06/08/2012 34.29 35 34.03 34.73 903,162
06/07/2012 33.83 34.15 33.445 33.8 947,018
06/06/2012 32.87 33.49 32.67 33.47 595,941
06/05/2012 32.44 32.84 32.19 32.63 643,101
06/04/2012 33.97 34.01 32.16 32.36 858,509
06/01/2012 33.73 34.18 33.65 33.81 741,499
05/31/2012 33.8 34.55 33.58 34.3 1,002,973
05/30/2012 33.91 34.15 33.45 33.62 676,595
05/29/2012 34.11 34.4 33.91 34.13 728,932
05/25/2012 33.84 34.32 33.675 33.96 573,657
05/24/2012 32.41 33.92 32.39 33.84 976,617
05/23/2012 32.19 32.32 31.29 32.23 812,618
05/22/2012 32.82 33.01 32.29 32.45 501,789
05/21/2012 32.33 32.91 32.22 32.76 680,717
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.