The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Alaska Air Group

  • ALK
  • NYSE
  • Transportation and Environmental Services
  • Latest 45.68
  • Currency US$
  • Change -0.09
  • Percent Change -0.197 %
  • Volume 1,889,442
  • Mon Jul 28, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 45.68 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 46.32 45.38 46.32 45.68 1,889,442
Jul 25 46.88 45.17 45.81 45.77 3,344,059
Jul 24 49.91 44.53 49.70 45.03 4,455,498
Jul 23 49.91 48.96 49.19 49.69 1,644,556
Jul 22 48.93 48.35 48.78 48.87 977,486
Jul 21 48.61 48.14 48.61 48.35 964,138
Jul 18 49.10 48.15 48.15 48.73 901,499
Jul 17 49.72 48.10 49.27 48.16 1,222,661
Jul 16 50.14 49.31 50.03 49.44 1,041,378
Jul 15 49.92 48.99 49.75 49.78 1,318,145
Jul 14 49.99 49.34 49.80 49.75 841,822
Jul 11 49.78 49.01 49.13 49.34 1,260,535
Jul 10 49.09 46.89 48.15 49.01 1,597,069
Jul 9 49.45 48.02 49.00 48.43 2,292,050
Jul 8 48.56 46.06 46.62 48.40 2,644,400
Jul 7 48.70 47.21 48.43 47.32 1,416,990
Jul 3 48.72 47.96 48.00 48.40 675,286
Jul 2 48.22 47.25 48.22 47.90 1,709,292
Jul 1 48.90 47.62 47.62 48.79 1,718,328
Jun 30 48.08 47.31 47.70 47.52 1,718,208
Jun 27 47.71 46.90 47.21 47.69 2,326,394
Jun 26 47.64 47.13 47.64 47.27 1,239,786
Jun 25 47.67 46.45 46.76 47.65 1,306,198
Jun 24 47.56 46.64 46.73 46.80 1,631,820
Jun 23 47.72 46.32 47.44 46.91 1,390,258
Jun 20 47.85 47.36 47.70 47.51 1,366,058
Jun 19 47.96 46.92 47.68 47.44 1,220,354
Jun 18 47.70 47.09 47.62 47.58 1,153,196
Jun 17 47.71 46.77 46.80 47.47 1,246,890
Jun 16 47.47 46.43 47.14 46.70 1,756,012
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.