Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alaska Air Group (NY: ALK )

52.02 USD -1.79 (-3.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 70.02 70.05 68.57 69.21 1,184,381 -0.73(-1.04%)
Mar 30, 2021 68.01 70.34 67.75 69.94 1,601,910 +2.44(+3.61%)
Mar 29, 2021 68.65 68.83 66.35 67.50 1,478,534 -0.82(-1.20%)
Mar 26, 2021 68.60 69.54 66.88 68.32 1,222,200 +0.57(+0.84%)
Mar 25, 2021 64.25 67.97 63.50 67.75 2,028,088 +2.33(+3.56%)
Mar 24, 2021 66.70 68.64 65.37 65.42 1,304,816 -0.24(-0.37%)
Mar 23, 2021 67.60 68.79 65.23 65.66 1,669,604 -2.90(-4.23%)
Mar 22, 2021 70.42 70.42 68.24 68.56 1,728,384 -2.22(-3.14%)
Mar 19, 2021 69.98 71.69 68.22 70.78 2,414,300 +0.19(+0.27%)
Mar 18, 2021 72.69 73.75 70.21 70.59 1,885,763 -2.61(-3.57%)
Mar 17, 2021 70.05 73.26 69.76 73.20 1,946,048 +2.60(+3.68%)
Mar 16, 2021 72.41 72.50 70.20 70.60 2,045,042 -1.38(-1.92%)
Mar 15, 2021 69.44 72.62 68.86 71.98 3,736,861 +3.96(+5.82%)
Mar 12, 2021 66.01 68.88 65.80 68.02 1,865,600 +2.33(+3.55%)
Mar 11, 2021 66.86 66.99 65.11 65.69 1,996,338 -0.70(-1.05%)
Mar 10, 2021 66.22 67.68 65.15 66.39 1,648,300 -0.50(-0.75%)
Mar 09, 2021 68.66 68.75 66.21 66.89 1,448,821 -1.10(-1.62%)
Mar 08, 2021 65.99 69.17 65.61 67.99 2,199,694 +3.10(+4.78%)
Mar 05, 2021 65.04 65.29 59.69 64.89 1,783,900 +0.27(+0.42%)
Mar 04, 2021 65.32 66.70 61.85 64.62 1,590,659 -1.34(-2.03%)
Mar 03, 2021 66.13 67.22 65.18 65.96 1,210,743 +0.54(+0.83%)
Mar 02, 2021 64.57 65.82 64.05 65.42 1,083,639 +0.59(+0.91%)
Mar 01, 2021 67.08 67.67 64.31 64.83 2,444,176 -0.19(-0.29%)
Feb 26, 2021 65.32 66.57 63.58 65.02 2,203,600 -0.54(-0.82%)
Feb 25, 2021 67.49 67.89 64.07 65.56 2,033,784 -1.89(-2.80%)
Feb 24, 2021 66.90 68.99 66.64 67.45 3,228,512 +0.93(+1.40%)
Feb 23, 2021 64.72 66.96 62.15 66.52 3,112,300 +2.91(+4.57%)
Feb 22, 2021 63.91 66.13 62.64 63.61 4,111,461 +1.33(+2.14%)
Feb 19, 2021 60.42 62.86 60.18 62.28 1,986,400 +2.38(+3.97%)
Feb 18, 2021 59.21 60.18 58.43 59.90 1,415,504 -0.09(-0.15%)
Feb 17, 2021 59.38 60.24 58.94 59.99 1,357,661 +0.05(+0.08%)
Feb 16, 2021 58.54 60.10 57.69 59.94 1,649,645 +2.38(+4.13%)
Feb 12, 2021 57.19 58.17 56.92 57.56 967,200 -0.13(-0.23%)
Feb 11, 2021 57.04 57.74 56.45 57.69 1,361,125 +0.33(+0.58%)
Feb 10, 2021 56.11 57.68 55.65 57.36 1,444,543 +1.62(+2.91%)
Feb 09, 2021 56.48 56.59 55.57 55.74 1,295,731 -1.34(-2.35%)
Feb 08, 2021 54.60 57.60 54.59 57.08 1,754,789 +2.90(+5.35%)
Feb 05, 2021 54.98 55.15 54.05 54.18 1,163,500 -0.30(-0.55%)
Feb 04, 2021 52.80 54.71 52.72 54.48 1,742,248 +1.94(+3.69%)
Feb 03, 2021 51.25 52.74 50.76 52.54 1,530,132 +1.88(+3.71%)
Feb 02, 2021 50.85 51.24 50.18 50.66 2,376,141 +0.77(+1.54%)
Feb 01, 2021 49.35 50.56 48.25 49.89 2,703,258 +1.06(+2.17%)
Jan 29, 2021 50.48 50.56 48.13 48.83 2,231,000 -1.84(-3.63%)
Jan 28, 2021 50.08 51.98 50.01 50.67 2,884,431 +1.82(+3.73%)
Jan 27, 2021 50.97 51.22 48.09 48.85 3,784,139 -2.98(-5.75%)
Jan 26, 2021 53.50 53.65 51.62 51.83 2,736,010 -1.07(-2.02%)
Jan 25, 2021 54.00 54.05 51.23 52.90 2,799,899 -1.57(-2.88%)
Jan 22, 2021 54.20 54.65 53.71 54.47 936,100 -0.49(-0.89%)
Jan 21, 2021 54.86 55.64 54.16 54.96 1,334,705 -0.85(-1.52%)
Jan 20, 2021 54.99 56.10 54.66 55.81 1,150,787 +1.10(+2.01%)
Jan 19, 2021 54.47 55.12 53.42 54.71 1,193,512 +1.06(+1.98%)
Jan 15, 2021 55.53 56.18 53.57 53.65 2,052,700 -1.77(-3.19%)
Jan 14, 2021 52.51 56.14 52.32 55.42 3,173,732 +3.57(+6.89%)
Jan 13, 2021 51.46 52.37 50.63 51.85 1,652,488 +0.16(+0.31%)
Jan 12, 2021 50.43 51.90 50.14 51.69 1,958,086 +1.54(+3.07%)
Jan 11, 2021 50.10 50.85 49.60 50.15 1,955,827 -0.83(-1.63%)
Jan 08, 2021 51.79 51.93 50.48 50.98 1,043,800 -0.34(-0.66%)
Jan 07, 2021 51.72 52.46 51.28 51.32 1,227,831 -0.20(-0.39%)
Jan 06, 2021 49.85 52.12 49.52 51.52 2,013,572 +1.66(+3.33%)
Jan 05, 2021 48.84 50.69 48.79 49.86 1,644,877 +0.62(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.