Alaska Air Group, Inc. Historical Stock Prices

ALK 
$64.53
*  
0.77
1.18%
Get ALK Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ALK now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 1 Year, From 04-MAY-2014 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  65.64  66.12  64.415  64.53 1,117,565
05/04/2015 65.55 66.12 64.415 64.53 1,118,029
05/01/2015 64.48 65.86 64.188 65.3 795,796
04/30/2015 64.91 65.65 63.84 64.06 1,147,705
04/29/2015 66.15 66.515 63.97 65.34 1,193,002
04/28/2015 67 67.19 65.58 66.47 816,461
04/27/2015 68.22 68.68 67.15 67.4 1,179,838
04/24/2015 66.94 68.66 66.94 68.3 1,530,699
04/23/2015 63.65 66.855 63.3 66.34 1,998,742
04/22/2015 64.94 65 63.66 64.31 1,277,961
04/21/2015 63.75 65 63.6 64.93 991,046
04/20/2015 63.37 63.59 62.5112 63.4 1,116,889
04/17/2015 62.9 63.71 62.85 62.97 1,419,481
04/16/2015 62.02 63.56 61.64 63.5 1,599,693
04/15/2015 63.2 63.7 62.01 62.02 1,332,112
04/14/2015 63.2 63.5299 62.19 62.53 1,175,354
04/13/2015 63.76 65.02 63.15 63.33 1,233,184
04/10/2015 64.18 64.77 63.87 63.94 804,515
04/09/2015 64.96 65.58 63.67 64.15 1,244,536
04/08/2015 63.01 64.98 62.921 64.81 1,219,016
04/07/2015 62.13 63.33 62.13 62.76 989,387
04/06/2015 61.95 63 61.5391 62.4 1,728,367
04/02/2015 64.02 64.81 62.99 63.07 1,220,129
04/01/2015 65.33 65.59 63.526 64 1,068,842
03/31/2015 66.13 66.48 65.28 66.18 928,999
03/30/2015 66.21 66.64 65.6504 66.2 761,207
03/27/2015 64.93 65.9532 64.82 65.59 852,334
03/26/2015 63.92 64.82 62.77 64.61 1,622,266
03/25/2015 66.89 66.99 64.36 64.6 1,345,812
03/24/2015 67.2 67.222 66.28 66.98 1,121,238
03/23/2015 68.68 69 67.49 67.49 1,171,479
03/20/2015 68.63 68.75 67.63 68.68 1,790,781
03/19/2015 68.46 68.93 67.6804 68.35 829,547
03/18/2015 68.92 69.42 67.48 67.97 1,267,576
03/17/2015 67.51 69 67.51 68.8 1,474,233
03/16/2015 67.51 67.99 67.16 67.57 1,026,918
03/13/2015 67.25 67.86 66.24 66.66 932,350
03/12/2015 65.06 67.28 65.015 67.11 1,338,478
03/11/2015 64.01 65.32 63.6 65.08 1,109,284
03/10/2015 63.98 64.56 63.4 64.17 1,226,588
03/09/2015 63.72 64.4899 63.57 63.98 1,004,229
03/06/2015 64.33 64.64 63.5702 63.73 948,656
03/05/2015 65.75 65.97 64.51 64.64 1,118,441
03/04/2015 65.68 66.01 64.85 65.77 1,313,781
03/03/2015 65 66.2 64.81 66.16 1,628,958
03/02/2015 64.4 65.53 64.32 65.44 1,850,456
02/27/2015 64.48 64.6 63.59 63.65 1,944,392
02/26/2015 64.12 64.2 63.01 63.98 1,225,389
02/25/2015 64.24 64.68 63.34 63.44 1,215,344
02/24/2015 63.54 64.52 62.4 64.43 1,301,778
02/23/2015 65.01 65.04 63.53 64.14 1,247,877
02/20/2015 62.76 64.15 62.4 64.14 1,049,640
02/19/2015 65.18 65.18 62.77 62.94 2,090,987
02/18/2015 63.12 63.88 62.06 63.83 1,564,352
02/17/2015 62.61 63.35 62.11 62.23 1,200,769
02/13/2015 62.16 62.6 61.35 62.56 1,697,687
02/12/2015 63.57 63.59 61.72 62.75 2,822,266
02/11/2015 65.9 66.43 64.39 64.51 1,561,025
02/10/2015 64.19 65.49 63.68 65.37 1,964,195
02/09/2015 65.15 65.15 62.53 63.51 2,120,481
02/06/2015 66.57 66.94 65.67 65.92 1,569,332
02/05/2015 66.8 66.94 65.02 66.82 1,354,289
02/04/2015 65.96 67.2 65.84 66.7 1,823,135
02/03/2015 66 66.385 64.09 65.18 2,928,522
02/02/2015 67.7 68 65.43 67.32 2,284,323
01/30/2015 70.37 70.8677 67.26 67.87 2,236,426
01/29/2015 68.8 71.4 68.42 71.07 1,966,401
01/28/2015 70.5 70.55 68.4201 68.7 1,220,727
01/27/2015 69.37 70.78 68.94 69.7 1,536,095
01/26/2015 68.77 70.51 68.65 70.44 2,396,373
01/23/2015 68.1 69.9 67.701 68.65 1,884,169
01/22/2015 66.9 67.997 64.55 67.94 2,833,408
01/21/2015 64.4 65.2 63.77 64.98 2,306,215
01/20/2015 63.4 64.81 63.11 64.6 1,521,233
01/16/2015 61.09 62.42 60.5601 62.35 1,618,529
01/15/2015 61.69 62.1 60.6 61.47 1,619,752
01/14/2015 60.63 61.9995 60.19 61.54 1,557,215
01/13/2015 61.53 62.99 60.5813 61.41 1,687,498
01/12/2015 60.67 61.13 59.73 60.61 1,100,270
01/09/2015 60.65 60.7898 59.71 59.73 987,153
01/08/2015 60 61.455 59.69 60.7 1,697,773
01/07/2015 59.06 60 58.81 59.67 1,039,867
01/06/2015 59.78 60.29 57.71 58.77 1,511,723
01/05/2015 60.81 60.87 59.19 59.47 1,288,849
01/02/2015 60.54 60.8564 59.47 60.33 1,199,826
12/31/2014 60.26 60.94 59.76 59.76 906,381
12/30/2014 59.74 60.505 59.47 59.77 833,439
12/29/2014 58.83 59.95 58.56 59.73 839,616
12/26/2014 58.75 59.48 58.56 59.02 706,328
12/24/2014 57.24 58.839 57.24 58.72 629,899
12/23/2014 57.23 57.345 56.42 56.75 764,640
12/22/2014 56.56 57.75 56.56 56.73 772,327
12/19/2014 56.19 56.63 55.53 56.16 1,823,017
12/18/2014 56.25 56.62 55.42 56.34 1,119,846
12/17/2014 55.73 56.55 54.54 56.03 1,635,668
12/16/2014 57.72 57.9425 55.66 55.68 2,091,604
12/15/2014 56.27 58 55.81 57.65 1,965,916
12/12/2014 56.63 56.98 55.5 55.81 1,610,207
12/11/2014 55.8 56.14 55.32 55.97 1,683,775
12/10/2014 56.97 57.45 55.15 55.19 1,485,924
12/09/2014 56.12 56.4999 55.06 56.4 1,525,671
12/08/2014 57.39 58.25 57.18 57.44 1,174,824
12/05/2014 57.21 57.94 57.1 57.26 1,234,412
12/04/2014 58.03 58.76 56.48 56.74 2,196,287
12/03/2014 55.38 56.83 55.275 56.76 1,564,233
12/02/2014 55.18 56.21 54.67 55.25 2,044,027
12/01/2014 58.53 58.54 55.33 55.41 2,672,537
11/28/2014 58.11 59.97 58.02 59.03 1,212,282
11/26/2014 56 56.44 55.85 56.2 740,032
11/25/2014 55.1 56.14 55.02 55.91 1,055,565
11/24/2014 54.93 55.58 54.8 55.33 1,015,129
11/21/2014 54.61 54.71 53.31 54.5 1,253,298
11/20/2014 54.35 54.91 53.69 54.24 1,321,848
11/19/2014 55.5 55.75 54.58 54.8 1,669,503
11/18/2014 54.91 56.16 54.89 55.86 1,186,745
11/17/2014 55.22 55.725 54.67 54.86 1,529,211
11/14/2014 56.01 56.25 55.3 55.34 1,243,392
11/13/2014 56.34 56.94 55.88 56.24 1,062,823
11/12/2014 55.87 56.24 55.24 56.17 879,574
11/11/2014 56.5 56.8232 55.8 56.14 770,907
11/10/2014 55.05 56.4 54.71 56.32 1,028,354
11/07/2014 55.4 55.96 54.9 55.14 1,175,201
11/06/2014 54.65 55.75 54.44 55.4 1,218,982
11/05/2014 55.97 55.99 53.86 53.97 1,883,046
11/04/2014 54.74 55.92 54.6805 55.39 1,491,370
11/03/2014 53.22 54.48 53.11 54.43 1,825,419
10/31/2014 53.2 53.8 52.82 53.23 1,501,014
10/30/2014 51.96 52.62 51.59 52.14 1,598,709
10/29/2014 52.73 53.04 51.72 52.91 1,559,253
10/28/2014 52.06 53.08 51.6 52.79 2,152,818
10/27/2014 50.31 51.92 50.1 51.82 2,342,288
10/24/2014 49.21 50.26 48.95 50.2 1,909,661
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?