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 |
| Nov 02, 2023 | $31.55 | $32.15 | $31.44 | $32.12 | 2 266 080 |
| Nov 01, 2023 | $31.62 | $31.66 | $30.75 | $31.08 | 2 098 678 |
| Oct 31, 2023 | $31.71 | $31.80 | $31.09 | $31.63 | 2 257 167 |
| Oct 30, 2023 | $31.56 | $31.81 | $31.25 | $31.80 | 1 930 741 |
| Oct 27, 2023 | $31.95 | $31.95 | $31.03 | $31.25 | 2 053 129 |
| Oct 26, 2023 | $31.61 | $32.22 | $31.16 | $31.77 | 3 172 142 |
| Oct 25, 2023 | $31.71 | $31.97 | $31.48 | $31.62 | 1 626 744 |
| Oct 24, 2023 | $32.59 | $32.74 | $31.63 | $31.86 | 2 948 919 |
| Oct 23, 2023 | $32.10 | $33.40 | $31.91 | $32.56 | 4 084 217 |
| Oct 20, 2023 | $32.08 | $32.43 | $31.86 | $32.02 | 2 765 266 |
| Oct 19, 2023 | $33.10 | $33.10 | $31.73 | $32.16 | 4 859 272 |
| Oct 18, 2023 | $33.92 | $33.95 | $32.61 | $32.66 | 4 071 958 |
| Oct 17, 2023 | $34.25 | $34.78 | $34.19 | $34.45 | 1 607 122 |
| Oct 16, 2023 | $33.33 | $34.39 | $33.16 | $34.30 | 2 180 858 |
| Oct 13, 2023 | $33.29 | $33.46 | $32.82 | $33.07 | 2 106 885 |
| Oct 12, 2023 | $34.84 | $34.84 | $33.28 | $33.64 | 2 340 954 |
| Oct 11, 2023 | $35.00 | $35.48 | $34.19 | $34.55 | 1 401 450 |
| Oct 10, 2023 | $34.89 | $35.43 | $34.62 | $34.93 | 1 549 463 |
| Oct 09, 2023 | $34.15 | $34.63 | $33.31 | $34.45 | 2 974 913 |
| Oct 06, 2023 | $35.40 | $35.82 | $34.97 | $35.07 | 2 573 546 |
| Oct 05, 2023 | $36.43 | $36.51 | $35.42 | $35.68 | 2 541 357 |
| Oct 04, 2023 | $35.90 | $36.51 | $35.52 | $36.13 | 1 832 507 |
| Oct 03, 2023 | $36.67 | $36.78 | $35.58 | $35.80 | 2 504 112 |
| Oct 02, 2023 | $37.04 | $37.34 | $36.60 | $36.83 | 1 362 965 |
| Sep 29, 2023 | $37.10 | $37.43 | $36.83 | $37.08 | 1 517 699 |
