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 |
| Dec 08, 2023 | $35.96 | $36.08 | $35.42 | $35.61 | 4 208 242 |
| Dec 07, 2023 | $36.00 | $36.32 | $35.03 | $35.97 | 5 589 768 |
| Dec 06, 2023 | $36.00 | $37.24 | $35.61 | $35.67 | 6 026 938 |
| Dec 05, 2023 | $34.30 | $35.91 | $34.29 | $35.57 | 9 499 942 |
| Dec 04, 2023 | $33.67 | $34.28 | $32.00 | $34.08 | 21 882 486 |
| Dec 01, 2023 | $37.93 | $39.86 | $37.90 | $39.73 | 2 525 827 |
| Nov 30, 2023 | $37.79 | $37.98 | $37.25 | $37.81 | 1 737 723 |
| Nov 29, 2023 | $37.22 | $37.74 | $37.18 | $37.54 | 2 016 348 |
| Nov 28, 2023 | $36.70 | $36.96 | $36.32 | $36.85 | 1 007 972 |
| Nov 27, 2023 | $36.83 | $37.22 | $36.68 | $36.84 | 1 477 701 |
| Nov 24, 2023 | $37.06 | $37.30 | $36.82 | $37.20 | 562 203 |
| Nov 22, 2023 | $37.49 | $37.97 | $36.74 | $36.93 | 1 297 116 |
| Nov 21, 2023 | $36.99 | $37.04 | $36.31 | $36.66 | 1 405 504 |
| Nov 20, 2023 | $36.65 | $37.53 | $36.46 | $37.31 | 1 623 308 |
| Nov 17, 2023 | $36.63 | $36.95 | $36.22 | $36.76 | 2 371 418 |
| Nov 16, 2023 | $36.92 | $37.37 | $36.09 | $36.20 | 2 027 555 |
| Nov 15, 2023 | $36.33 | $37.78 | $36.33 | $37.01 | 2 704 389 |
| Nov 14, 2023 | $35.28 | $36.28 | $35.03 | $36.09 | 2 861 915 |
| Nov 13, 2023 | $34.00 | $34.68 | $33.73 | $34.35 | 1 899 804 |
| Nov 10, 2023 | $33.53 | $34.40 | $33.40 | $34.26 | 2 948 668 |
| Nov 09, 2023 | $34.20 | $34.30 | $33.11 | $33.50 | 2 317 882 |
| Nov 08, 2023 | $33.36 | $34.18 | $33.35 | $33.92 | 2 553 216 |
| Nov 07, 2023 | $33.02 | $33.36 | $32.67 | $33.16 | 1 659 267 |
| Nov 06, 2023 | $33.58 | $33.74 | $32.52 | $32.84 | 1 641 322 |
| Nov 03, 2023 | $32.91 | $33.81 | $32.83 | $33.56 | 3 085 812 |
