Alaska Air Group, Inc. Historical Stock Prices

ALK 
$78.88
*  
0.05
0.06%
Get ALK Alerts
*Delayed - data as of Sep. 3, 2015 13:20 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

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

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-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.
13:20  79.09  80  78.47  78.88 583,949
09/02/2015 76.09 78.84 75.62 78.83 1,430,638
09/01/2015 73.65 75.41 73.65 74.8 1,367,211
08/31/2015 75.89 76.82 74.61 74.86 1,339,236
08/28/2015 76.2 76.8471 75.28 75.81 1,262,111
08/27/2015 77.17 77.6899 74.87 76.24 1,394,905
08/26/2015 76.08 76.67 73.13 76.32 1,473,185
08/25/2015 75.87 77.88 74.31 74.55 1,713,099
08/24/2015 70.03 75.8 58.92 73.1 2,515,928
08/21/2015 77.65 79.09 76.13 76.14 1,752,425
08/20/2015 80.04 80.558 78.702 79.01 1,292,295
08/19/2015 80.75 82 80.5 80.99 1,376,376
08/18/2015 81.56 82.15 80.27 81.51 1,116,506
08/17/2015 79.61 81.75 79.1 81.51 1,060,386
08/14/2015 78.58 79.82 78.58 79.6 527,160
08/13/2015 78.48 80.24 78.03 79.29 1,076,734
08/12/2015 79.27 79.41 76.44 78.54 1,304,376
08/11/2015 78.24 80.2799 78.165 79.96 1,257,207
08/10/2015 78.63 79.62 78.22 78.63 928,267
08/07/2015 77.6 78.37 77.021 77.99 668,259
08/06/2015 80.09 80.53 76.88 77.75 1,062,940
08/05/2015 78.16 79.61 77.79 79.03 1,438,850
08/04/2015 78.12 78.42 77 77.77 930,083
08/03/2015 76.14 78.32 76.01 78.02 1,288,483
07/31/2015 75.36 75.87 74.41 75.75 1,185,573
07/30/2015 74.4 75.28 73.89 75.16 869,982
07/29/2015 74.36 75 73.36 74.78 1,310,744
07/28/2015 73.39 74.47 72.78 74.32 1,540,226
07/27/2015 73.39 73.5499 72.55 73.02 1,227,478
07/24/2015 74.49 75.24 73.448 74.1 1,551,620
07/23/2015 76.88 77.8 72.61 73.79 2,246,851
07/22/2015 74.46 75.88 74.46 75.83 1,630,254
07/21/2015 74.22 75.03 73.97 74.95 1,155,715
07/20/2015 75.04 75.2481 73.7 74.14 1,355,599
07/17/2015 74.99 75.35 74.32 74.77 1,111,401
07/16/2015 73.99 75.47 73.8751 74.69 1,555,777
07/15/2015 73.49 74.54 72.13 73.72 1,741,466
07/14/2015 71.96 73.7 71.46 73.62 1,782,506
07/13/2015 71.51 72.65 71.51 72.25 1,436,866
07/10/2015 68.01 70.69 67.8 70.55 2,292,331
07/09/2015 67.07 67.22 66.44 66.54 922,687
07/08/2015 67.04 67.09 65.5 66.12 1,324,518
07/07/2015 66.25 67.63 65.7 67.44 1,464,937
07/06/2015 64.61 66.39 64.54 66.16 1,331,833
07/02/2015 64.66 65.31 63.82 65.01 1,109,020
07/01/2015 65.55 65.64 62.59 64.3 1,956,896
06/30/2015 64.55 65.48 64.2 64.43 1,332,409
06/29/2015 64.29 65.6 63.8 63.86 1,066,647
06/26/2015 65.8 65.9 64.5 64.75 1,871,466
06/25/2015 66.67 67.1499 65.42 65.43 1,273,487
06/24/2015 66.58 67.24 66.02 66.2 1,153,463
06/23/2015 67.07 67.48 66.43 66.52 1,560,351
06/22/2015 65.62 66.26 65.12 66.22 1,732,199
06/19/2015 64.31 65.42 63.91 64.65 4,166,869
06/18/2015 62.61 64.37 62.61 63.99 1,461,175
06/17/2015 62.15 62.67 61.65 62.03 1,232,937
06/16/2015 62.68 63.34 61.89 62.28 780,398
06/15/2015 62.86 63.24 62.08 62.66 1,128,872
06/12/2015 61.71 63.77 61.605 63.5 1,568,317
06/11/2015 60.89 62.12 60.76 61.82 1,426,673
06/10/2015 60.15 61.69 59.86 60.76 1,568,867
06/09/2015 61.88 61.88 58.15 60.65 3,730,080
06/08/2015 65.02 65.685 62.31 62.53 1,519,826
06/05/2015 65.48 65.975 64.855 65.66 946,092
06/04/2015 65.81 66.66 65.03 65.51 966,397
06/03/2015 65.95 66.34 65.36 65.86 794,705
06/02/2015 65.1 66.31 64.79 65.72 941,181
06/01/2015 65.01 66.3 64.5 66.09 1,808,508
05/29/2015 63.7 64.85 63.3771 64.64 1,489,097
05/28/2015 63.49 64.05 63.12 63.74 1,044,007
05/27/2015 62.72 63.48 62.57 63.4 1,224,456
05/26/2015 64.44 64.83 62.19 62.37 1,292,471
05/22/2015 64.89 65.24 64 64.4 850,664
05/21/2015 64.09 64.83 63.5 64.69 1,277,812
05/20/2015 66.74 66.97 63.4088 63.96 2,177,907
05/19/2015 67.87 68.27 66.65 66.99 1,386,810
05/18/2015 66.39 68 66.11 67.58 1,247,066
05/15/2015 66.36 66.96 66.09 66.5 937,872
05/14/2015 65.24 66.165 64.78 66.13 974,798
05/13/2015 65.72 66.21 64.57 64.71 684,392
05/12/2015 65.89 66.01 65.14 65.18 767,434
05/11/2015 65.96 66.83 65.68 66.33 969,648
05/08/2015 65.86 66.79 65.73 66.27 1,088,069
05/07/2015 63.27 65.55 63.27 64.96 1,049,698
05/06/2015 62.5 63.74 62.15 63.24 1,155,169
05/05/2015 63.4 63.82 62.9 62.97 999,752
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
*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?