The closing price for Alaska Air (ALK) in December 2023 was $39.07, on December 29, 2023. It was up 3% for the month. The latest price is $42.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $39.60 | $39.84 | $38.98 | $39.07 | 2,097,900 |
December 28 2023 | $39.33 | $39.96 | $39.20 | $39.92 | 1,914,400 |
December 27 2023 | $40.02 | $40.26 | $39.64 | $39.67 | 1,967,400 |
December 26 2023 | $40.50 | $41.22 | $40.15 | $40.16 | 2,698,600 |
December 22 2023 | $40.50 | $41.13 | $40.45 | $40.68 | 2,276,500 |
December 21 2023 | $40.67 | $41.06 | $40.41 | $40.59 | 2,966,500 |
December 20 2023 | $40.00 | $41.10 | $39.80 | $40.09 | 3,427,400 |
December 19 2023 | $39.50 | $40.59 | $39.29 | $40.20 | 4,155,800 |
December 18 2023 | $38.45 | $39.52 | $38.01 | $39.27 | 3,542,000 |
December 15 2023 | $38.94 | $39.25 | $38.43 | $38.95 | 33,770,600 |
December 14 2023 | $39.20 | $39.32 | $38.35 | $39.16 | 4,972,800 |
December 13 2023 | $36.90 | $38.65 | $36.22 | $38.63 | 4,664,900 |
December 12 2023 | $36.00 | $37.72 | $35.73 | $37.31 | 4,305,000 |
December 11 2023 | $35.65 | $36.06 | $35.00 | $35.75 | 3,467,700 |
December 08 2023 | $35.96 | $36.08 | $35.42 | $35.61 | 4,252,300 |
December 07 2023 | $36.00 | $36.32 | $35.03 | $35.97 | 6,061,800 |
December 06 2023 | $36.00 | $37.24 | $35.61 | $35.67 | 6,042,800 |
December 05 2023 | $34.30 | $35.91 | $34.29 | $35.57 | 9,842,500 |
December 04 2023 | $33.67 | $34.28 | $32.00 | $34.08 | 22,669,400 |
December 01 2023 | $37.93 | $39.85 | $37.90 | $39.73 | 2,610,800 |
Daily pricing data for Alaska Air dates back to 3/17/1980, and may be incomplete.
