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 |
| Sep 28, 2023 | $36.43 | $37.23 | $36.19 | $36.83 | 1 420 858 |
| Sep 27, 2023 | $36.82 | $36.96 | $36.15 | $36.41 | 1 587 098 |
| Sep 26, 2023 | $37.08 | $37.74 | $36.77 | $36.84 | 1 481 254 |
| Sep 25, 2023 | $37.25 | $37.57 | $36.74 | $37.36 | 1 672 656 |
| Sep 22, 2023 | $38.19 | $38.30 | $37.35 | $37.50 | 1 413 304 |
| Sep 21, 2023 | $38.45 | $38.84 | $38.11 | $38.15 | 1 726 802 |
| Sep 20, 2023 | $39.31 | $39.40 | $38.57 | $38.61 | 993 244 |
| Sep 19, 2023 | $38.90 | $39.24 | $38.56 | $39.08 | 1 699 953 |
| Sep 18, 2023 | $39.34 | $39.44 | $38.76 | $38.88 | 1 977 882 |
| Sep 15, 2023 | $39.44 | $39.92 | $39.19 | $39.47 | 1 469 265 |
| Sep 14, 2023 | $39.41 | $39.49 | $38.87 | $39.36 | 1 270 448 |
| Sep 13, 2023 | $39.25 | $39.59 | $38.65 | $39.13 | 2 548 385 |
| Sep 12, 2023 | $40.52 | $40.89 | $40.07 | $40.11 | 1 977 071 |
| Sep 11, 2023 | $39.93 | $40.67 | $39.50 | $40.43 | 1 817 645 |
| Sep 08, 2023 | $40.07 | $40.19 | $39.29 | $39.81 | 2 016 302 |
| Sep 07, 2023 | $40.34 | $40.58 | $39.72 | $40.02 | 1 809 543 |
| Sep 06, 2023 | $39.94 | $41.39 | $39.92 | $40.54 | 2 289 590 |
| Sep 05, 2023 | $41.18 | $41.22 | $40.13 | $40.34 | 2 678 513 |
| Sep 01, 2023 | $42.26 | $42.43 | $41.46 | $41.78 | 1 017 421 |
| Aug 31, 2023 | $42.41 | $42.44 | $41.94 | $41.97 | 1 356 786 |
| Aug 30, 2023 | $42.27 | $42.63 | $41.97 | $42.08 | 1 490 460 |
| Aug 29, 2023 | $41.95 | $42.55 | $41.75 | $42.30 | 1 622 575 |
| Aug 28, 2023 | $42.13 | $42.44 | $41.73 | $41.99 | 993 947 |
| Aug 25, 2023 | $42.18 | $42.33 | $41.55 | $41.82 | 941 691 |
| Aug 24, 2023 | $42.26 | $42.77 | $42.05 | $42.12 | 1 358 788 |
