NYSE:ALK
Alaska Air Group Inc Stock Price (Quote)
$42.68
-0.0200 (-0.0468%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $40.07 | $46.15 | Friday, 3rd May 2024 ALK stock ended at $42.68. This is 0.0468% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.38% from a day low at $42.61 to a day high of $43.20. |
| 90 days | $35.10 | $46.15 | |
| 52 weeks | $30.75 | $57.18 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $49.10 | $50.00 | $49.03 | $49.58 | 1 094 819 |
| Jun 09, 2023 | $48.82 | $49.28 | $48.65 | $48.65 | 2 026 732 |
| Jun 08, 2023 | $48.09 | $48.87 | $48.05 | $48.65 | 961 218 |
| Jun 07, 2023 | $47.74 | $48.41 | $47.49 | $48.36 | 1 170 735 |
| Jun 06, 2023 | $45.98 | $47.54 | $45.82 | $47.46 | 808 029 |
| Jun 05, 2023 | $46.04 | $46.33 | $45.51 | $46.28 | 823 446 |
| Jun 02, 2023 | $45.43 | $46.49 | $45.29 | $46.10 | 1 074 352 |
| Jun 01, 2023 | $45.09 | $45.30 | $44.38 | $44.84 | 871 197 |
| May 31, 2023 | $45.75 | $45.75 | $44.43 | $44.93 | 1 331 911 |
| May 30, 2023 | $45.27 | $45.99 | $45.09 | $45.21 | 1 141 855 |
| May 26, 2023 | $45.20 | $45.76 | $45.03 | $45.10 | 1 083 863 |
| May 25, 2023 | $44.08 | $45.14 | $44.00 | $45.12 | 936 536 |
| May 24, 2023 | $44.38 | $44.53 | $43.35 | $44.03 | 1 021 622 |
| May 23, 2023 | $44.86 | $45.81 | $44.75 | $44.83 | 957 490 |
| May 22, 2023 | $44.80 | $45.12 | $44.26 | $44.92 | 1 038 777 |
| May 19, 2023 | $45.25 | $45.30 | $44.14 | $44.52 | 899 916 |
| May 18, 2023 | $45.25 | $45.51 | $44.72 | $45.12 | 1 217 218 |
| May 17, 2023 | $43.16 | $45.33 | $43.10 | $45.25 | 2 170 171 |
| May 16, 2023 | $43.17 | $43.31 | $42.57 | $42.64 | 1 285 872 |
| May 15, 2023 | $42.86 | $43.39 | $42.63 | $43.34 | 1 235 039 |
| May 12, 2023 | $43.21 | $43.26 | $42.27 | $42.72 | 992 365 |
| May 11, 2023 | $43.02 | $43.25 | $42.68 | $43.05 | 1 247 630 |
| May 10, 2023 | $44.63 | $44.66 | $42.47 | $43.11 | 1 168 255 |
| May 09, 2023 | $43.45 | $44.20 | $43.09 | $43.90 | 1 505 678 |
| May 08, 2023 | $43.33 | $43.67 | $42.93 | $43.46 | 1 311 414 |
