NYSE:ALK
Alaska Air Group Inc Stock Price (Quote)
$44.55
+0.320 (+0.723%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.69 | $46.15 | Thursday, 25th Apr 2024 ALK stock ended at $44.55. This is 0.723% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.27% from a day low at $42.96 to a day high of $44.80. |
| 90 days | $35.10 | $46.15 | |
| 52 weeks | $30.75 | $57.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $43.70 | $44.80 | $42.96 | $44.55 | 2 773 047 |
| Apr 24, 2024 | $44.88 | $44.88 | $43.92 | $44.23 | 1 955 158 |
| Apr 23, 2024 | $44.68 | $46.11 | $44.60 | $45.08 | 2 013 732 |
| Apr 22, 2024 | $45.24 | $46.15 | $45.07 | $45.53 | 2 297 905 |
| Apr 19, 2024 | $44.77 | $45.75 | $44.65 | $45.01 | 3 071 890 |
| Apr 18, 2024 | $44.12 | $45.76 | $43.24 | $44.44 | 5 558 109 |
| Apr 17, 2024 | $41.78 | $42.95 | $41.30 | $42.72 | 4 456 994 |
| Apr 16, 2024 | $40.79 | $41.24 | $40.07 | $40.80 | 1 900 370 |
| Apr 15, 2024 | $41.54 | $42.02 | $40.68 | $40.98 | 1 546 213 |
| Apr 12, 2024 | $41.91 | $42.01 | $41.05 | $41.30 | 1 589 785 |
| Apr 11, 2024 | $42.10 | $42.72 | $41.77 | $42.67 | 1 801 549 |
| Apr 10, 2024 | $42.63 | $43.27 | $41.56 | $41.96 | 2 312 754 |
| Apr 09, 2024 | $42.86 | $43.18 | $42.40 | $43.01 | 1 453 545 |
| Apr 08, 2024 | $42.72 | $43.54 | $42.50 | $42.58 | 2 074 702 |
| Apr 05, 2024 | $41.69 | $42.64 | $41.45 | $42.48 | 2 761 841 |
| Apr 04, 2024 | $42.13 | $44.29 | $41.63 | $41.76 | 3 714 193 |
| Apr 03, 2024 | $42.00 | $42.18 | $41.42 | $41.88 | 1 545 190 |
| Apr 02, 2024 | $42.25 | $42.27 | $41.54 | $42.06 | 2 006 357 |
| Apr 01, 2024 | $43.40 | $43.96 | $43.01 | $43.07 | 2 751 237 |
| Mar 28, 2024 | $42.03 | $43.27 | $41.97 | $42.99 | 3 306 337 |
| Mar 27, 2024 | $40.20 | $42.25 | $40.09 | $42.01 | 2 910 412 |
| Mar 26, 2024 | $39.87 | $40.44 | $39.69 | $39.87 | 1 997 524 |
| Mar 25, 2024 | $39.40 | $39.76 | $39.16 | $39.68 | 1 378 137 |
| Mar 22, 2024 | $39.80 | $39.94 | $39.43 | $39.56 | 1 051 937 |
| Mar 21, 2024 | $39.09 | $39.88 | $38.73 | $39.76 | 2 480 141 |
