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 |
| Jan 17, 2024 | $33.96 | $34.35 | $33.24 | $33.61 | 2 432 985 |
| Jan 16, 2024 | $34.80 | $34.86 | $33.77 | $34.42 | 3 847 765 |
| Jan 12, 2024 | $36.04 | $36.24 | $34.40 | $35.17 | 4 377 300 |
| Jan 11, 2024 | $36.99 | $37.25 | $36.41 | $36.99 | 2 208 026 |
| Jan 10, 2024 | $37.10 | $37.27 | $36.74 | $37.06 | 2 859 084 |
| Jan 09, 2024 | $38.25 | $38.61 | $37.32 | $37.37 | 4 012 584 |
| Jan 08, 2024 | $36.09 | $38.10 | $35.58 | $37.87 | 8 076 538 |
| Jan 05, 2024 | $36.59 | $38.16 | $36.47 | $37.95 | 2 169 884 |
| Jan 04, 2024 | $36.68 | $37.25 | $36.57 | $36.81 | 1 868 278 |
| Jan 03, 2024 | $37.44 | $37.77 | $36.31 | $36.42 | 2 129 590 |
| Jan 02, 2024 | $38.69 | $39.20 | $38.26 | $38.34 | 2 055 466 |
| Dec 29, 2023 | $39.60 | $39.82 | $38.98 | $39.07 | 1 812 516 |
| Dec 28, 2023 | $39.33 | $39.96 | $39.20 | $39.92 | 1 898 816 |
| Dec 27, 2023 | $40.02 | $40.26 | $39.64 | $39.66 | 1 936 730 |
| Dec 26, 2023 | $40.50 | $41.22 | $40.15 | $40.16 | 2 696 874 |
| Dec 22, 2023 | $40.50 | $41.12 | $40.45 | $40.68 | 1 688 706 |
| Dec 21, 2023 | $40.67 | $41.06 | $40.41 | $40.59 | 2 844 197 |
| Dec 20, 2023 | $40.00 | $41.10 | $39.80 | $40.09 | 3 344 738 |
| Dec 19, 2023 | $39.50 | $40.59 | $39.29 | $40.20 | 4 113 812 |
| Dec 18, 2023 | $38.45 | $39.51 | $38.01 | $39.27 | 3 131 354 |
| Dec 15, 2023 | $38.94 | $39.25 | $38.43 | $38.95 | 19 854 734 |
| Dec 14, 2023 | $39.20 | $39.32 | $38.35 | $39.16 | 4 966 980 |
| Dec 13, 2023 | $36.90 | $38.65 | $36.22 | $38.63 | 4 529 435 |
| Dec 12, 2023 | $36.00 | $37.72 | $35.74 | $37.31 | 3 891 431 |
| Dec 11, 2023 | $35.65 | $36.05 | $35.00 | $35.75 | 3 144 933 |
