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 |
| 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 |
| Mar 20, 2024 | $37.89 | $38.79 | $37.67 | $38.78 | 2 127 509 |
| Mar 19, 2024 | $38.12 | $38.43 | $37.74 | $37.82 | 1 488 337 |
| Mar 18, 2024 | $38.18 | $38.40 | $37.58 | $38.21 | 1 765 845 |
| Mar 15, 2024 | $38.17 | $38.58 | $37.79 | $38.18 | 2 869 606 |
| Mar 14, 2024 | $39.18 | $39.26 | $37.98 | $38.16 | 1 649 191 |
| Mar 13, 2024 | $38.42 | $39.37 | $38.09 | $39.37 | 2 945 750 |
| Mar 12, 2024 | $37.54 | $38.86 | $37.28 | $38.61 | 3 988 357 |
| Mar 11, 2024 | $36.50 | $37.42 | $36.00 | $37.36 | 2 115 974 |
| Mar 08, 2024 | $37.55 | $37.62 | $36.30 | $36.59 | 1 869 078 |
| Mar 07, 2024 | $37.01 | $37.37 | $36.65 | $37.28 | 2 557 645 |
| Mar 06, 2024 | $37.32 | $37.61 | $36.89 | $36.96 | 1 472 672 |
| Mar 05, 2024 | $36.35 | $37.28 | $36.25 | $37.21 | 1 192 445 |
| Mar 04, 2024 | $36.92 | $37.32 | $36.22 | $36.87 | 1 800 073 |
| Mar 01, 2024 | $37.37 | $37.43 | $36.81 | $37.00 | 1 623 602 |
| Feb 29, 2024 | $38.08 | $38.38 | $37.13 | $37.39 | 2 221 723 |
| Feb 28, 2024 | $37.91 | $38.54 | $37.91 | $38.08 | 1 223 392 |
| Feb 27, 2024 | $38.18 | $38.85 | $37.99 | $38.50 | 1 727 857 |
| Feb 26, 2024 | $38.68 | $38.91 | $37.63 | $37.71 | 2 031 027 |
| Feb 23, 2024 | $39.13 | $39.15 | $38.48 | $38.65 | 1 575 283 |
