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 |
| Aug 23, 2023 | $42.50 | $42.95 | $42.17 | $42.65 | 1 078 061 |
| Aug 22, 2023 | $43.10 | $43.27 | $42.43 | $42.73 | 1 064 290 |
| Aug 21, 2023 | $42.94 | $43.21 | $42.33 | $42.95 | 1 969 163 |
| Aug 18, 2023 | $43.00 | $43.47 | $42.70 | $42.77 | 1 683 121 |
| Aug 17, 2023 | $44.55 | $44.65 | $43.30 | $43.46 | 1 304 373 |
| Aug 16, 2023 | $45.29 | $45.92 | $44.54 | $44.59 | 1 145 688 |
| Aug 15, 2023 | $45.86 | $45.88 | $45.22 | $45.41 | 1 078 308 |
| Aug 14, 2023 | $45.81 | $46.37 | $45.46 | $46.24 | 850 596 |
| Aug 11, 2023 | $46.49 | $46.59 | $45.95 | $46.08 | 1 036 428 |
| Aug 10, 2023 | $46.93 | $47.06 | $46.11 | $46.71 | 1 488 168 |
| Aug 09, 2023 | $47.00 | $47.15 | $46.24 | $46.61 | 1 034 855 |
| Aug 08, 2023 | $46.20 | $47.36 | $46.03 | $47.20 | 990 296 |
| Aug 07, 2023 | $46.77 | $47.22 | $46.10 | $46.79 | 1 692 415 |
| Aug 04, 2023 | $46.94 | $47.24 | $46.50 | $46.74 | 1 495 931 |
| Aug 03, 2023 | $47.49 | $47.55 | $46.62 | $46.81 | 1 871 320 |
| Aug 02, 2023 | $47.15 | $48.12 | $47.12 | $47.92 | 2 067 810 |
| Aug 01, 2023 | $48.00 | $48.23 | $47.17 | $47.90 | 2 195 608 |
| Jul 31, 2023 | $48.10 | $48.71 | $48.06 | $48.63 | 1 467 395 |
| Jul 28, 2023 | $47.45 | $48.48 | $47.34 | $48.12 | 1 649 814 |
| Jul 27, 2023 | $47.30 | $47.52 | $46.62 | $47.14 | 3 029 045 |
| Jul 26, 2023 | $48.06 | $48.42 | $47.14 | $47.86 | 3 204 489 |
| Jul 25, 2023 | $50.36 | $50.55 | $46.45 | $48.18 | 9 753 544 |
| Jul 24, 2023 | $53.65 | $53.94 | $53.20 | $53.33 | 2 063 788 |
| Jul 21, 2023 | $54.36 | $54.66 | $53.76 | $54.15 | 840 901 |
| Jul 20, 2023 | $54.09 | $54.19 | $52.74 | $54.08 | 1 395 324 |
