14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days kr139.50 kr158.90 Thursday, 13th Jun 2024 ALK-B.CO stock ended at kr145.30. This is 0.137% less than the trading day before Wednesday, 12th Jun 2024. During the day the stock fluctuated 2.39% from a day low at kr142.40 to a day high of kr145.80.
90 days kr119.60 kr158.90
52 weeks kr69.90 kr158.90

Historical ALK-Abelló A/S prices

Date Open High Low Close Volume
Sep 28, 2023 kr80.05 kr80.40 kr79.30 kr79.50 192 098
Sep 27, 2023 kr80.40 kr80.95 kr80.05 kr80.20 179 081
Sep 26, 2023 kr81.40 kr82.10 kr80.20 kr80.40 216 831
Sep 25, 2023 kr83.25 kr83.30 kr81.40 kr81.95 209 038
Sep 22, 2023 kr83.15 kr84.25 kr82.80 kr83.15 200 362
Sep 21, 2023 kr83.30 kr84.40 kr82.55 kr83.25 612 911
Sep 20, 2023 kr82.30 kr84.95 kr82.30 kr84.10 345 207
Sep 19, 2023 kr81.20 kr83.85 kr80.75 kr82.25 346 278
Sep 18, 2023 kr79.20 kr81.90 kr79.15 kr81.80 372 254
Sep 15, 2023 kr77.90 kr79.90 kr77.50 kr79.20 1 125 896
Sep 14, 2023 kr75.05 kr78.00 kr75.00 kr78.00 313 990
Sep 13, 2023 kr76.15 kr76.30 kr74.50 kr75.30 313 715
Sep 12, 2023 kr78.40 kr78.40 kr76.10 kr76.75 261 807
Sep 11, 2023 kr79.75 kr80.45 kr77.20 kr78.40 229 558
Sep 08, 2023 kr79.95 kr80.30 kr79.35 kr79.75 152 514
Sep 07, 2023 kr79.40 kr79.65 kr78.75 kr79.35 171 594
Sep 06, 2023 kr78.95 kr80.15 kr77.75 kr79.70 378 228
Sep 05, 2023 kr81.10 kr81.15 kr78.30 kr79.25 523 481
Sep 04, 2023 kr83.25 kr83.35 kr82.00 kr82.00 284 177
Sep 01, 2023 kr81.65 kr83.20 kr80.90 kr83.10 400 214
Aug 31, 2023 kr80.80 kr82.30 kr80.50 kr81.95 353 650
Aug 30, 2023 kr82.05 kr82.30 kr80.70 kr80.80 352 178
Aug 29, 2023 kr81.45 kr82.50 kr80.45 kr82.25 441 314
Aug 28, 2023 kr80.45 kr81.50 kr79.70 kr81.40 470 721
Aug 25, 2023 kr77.25 kr80.50 kr75.10 kr79.80 1 037 100

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ALK-B.CO stock historical prices to predict future price movements?
Trend Analysis: Examine the ALK-B.CO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ALK-B.CO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About ALK-Abelló A/S

ALK-Abelló A/S Alaska Air Group, Inc., through its subsidiaries, provides passenger and cargo air transportation services. The company operates through three segments: Mainline, Regional, and Horizon. It flies to approximately 120 destinations throughout North America. Alaska Air Group, Inc. was founded in 1932 and is based in Seattle, Washington.... ALK-B.CO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT