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 |
| Feb 22, 2024 | $39.35 | $40.49 | $39.25 | $39.38 | 1 812 824 |
| Feb 21, 2024 | $38.47 | $39.24 | $38.31 | $39.18 | 1 825 449 |
| Feb 20, 2024 | $38.13 | $39.69 | $38.07 | $38.92 | 3 425 872 |
| Feb 16, 2024 | $37.35 | $37.99 | $36.76 | $37.52 | 1 946 777 |
| Feb 15, 2024 | $37.59 | $38.04 | $37.50 | $37.75 | 1 772 807 |
| Feb 14, 2024 | $37.03 | $37.40 | $36.77 | $37.30 | 1 486 966 |
| Feb 13, 2024 | $36.47 | $37.01 | $36.13 | $36.57 | 1 576 889 |
| Feb 12, 2024 | $36.77 | $37.67 | $36.70 | $37.33 | 1 748 812 |
| Feb 09, 2024 | $36.47 | $37.25 | $36.34 | $37.19 | 1 996 586 |
| Feb 08, 2024 | $35.74 | $36.54 | $35.32 | $36.51 | 1 824 557 |
| Feb 07, 2024 | $36.01 | $36.21 | $35.54 | $35.60 | 1 889 308 |
| Feb 06, 2024 | $35.24 | $36.45 | $35.15 | $35.99 | 2 196 699 |
| Feb 05, 2024 | $35.54 | $35.82 | $35.10 | $35.28 | 1 875 437 |
| Feb 02, 2024 | $36.03 | $36.59 | $35.97 | $36.13 | 1 883 873 |
| Feb 01, 2024 | $36.11 | $36.42 | $35.31 | $36.26 | 1 332 077 |
| Jan 31, 2024 | $36.56 | $36.69 | $35.72 | $35.83 | 1 803 550 |
| Jan 30, 2024 | $36.74 | $37.24 | $36.69 | $36.69 | 1 568 629 |
| Jan 29, 2024 | $36.80 | $37.25 | $36.13 | $37.22 | 2 064 860 |
| Jan 26, 2024 | $37.13 | $37.32 | $36.64 | $36.77 | 2 687 389 |
| Jan 25, 2024 | $36.80 | $37.96 | $36.28 | $37.42 | 4 890 276 |
| Jan 24, 2024 | $36.25 | $36.39 | $35.60 | $35.82 | 2 671 717 |
| Jan 23, 2024 | $35.98 | $36.66 | $35.64 | $35.83 | 2 764 011 |
| Jan 22, 2024 | $35.27 | $35.54 | $34.78 | $34.83 | 2 038 942 |
| Jan 19, 2024 | $34.97 | $35.00 | $34.18 | $34.84 | 1 806 427 |
| Jan 18, 2024 | $33.74 | $34.97 | $33.50 | $34.96 | 2 796 148 |
