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 |
| Mar 11, 2016 | $80.77 | $80.77 | $80.77 | $80.77 | 1 733 900 |
| Mar 10, 2016 | $76.39 | $76.39 | $76.39 | $76.39 | 1 171 700 |
| Mar 09, 2016 | $77.32 | $77.32 | $77.32 | $77.32 | 822 200 |
| Mar 08, 2016 | $76.40 | $76.40 | $76.40 | $76.40 | 1 542 100 |
| Mar 07, 2016 | $77.20 | $77.20 | $77.20 | $77.20 | 1 123 200 |
| Mar 04, 2016 | $77.67 | $77.67 | $77.67 | $77.67 | 1 106 700 |
| Mar 03, 2016 | $78.25 | $78.25 | $78.25 | $78.25 | 1 098 500 |
| Mar 02, 2016 | $77.26 | $77.26 | $77.26 | $77.26 | 1 069 900 |
| Mar 01, 2016 | $77.07 | $77.07 | $77.07 | $77.07 | 1 364 700 |
| Feb 29, 2016 | $73.90 | $73.90 | $73.90 | $73.90 | 1 033 700 |
| Feb 26, 2016 | $74.57 | $74.57 | $74.57 | $74.57 | 968 400 |
| Feb 25, 2016 | $74.91 | $74.91 | $74.91 | $74.91 | 990 600 |
| Feb 24, 2016 | $73.60 | $73.60 | $73.60 | $73.60 | 1 026 900 |
| Feb 23, 2016 | $72.74 | $72.74 | $72.74 | $72.74 | 905 600 |
| Feb 22, 2016 | $72.39 | $72.39 | $72.39 | $72.39 | 1 193 400 |
| Feb 19, 2016 | $72.34 | $72.34 | $72.34 | $72.34 | 1 195 300 |
| Feb 18, 2016 | $72.05 | $72.05 | $72.05 | $72.05 | 1 547 000 |
| Feb 17, 2016 | $71.50 | $71.50 | $71.50 | $71.50 | 1 136 000 |
| Feb 16, 2016 | $69.33 | $69.33 | $69.33 | $69.33 | 933 600 |
| Feb 12, 2016 | $68.18 | $68.18 | $68.18 | $68.18 | 1 193 600 |
| Feb 11, 2016 | $66.69 | $66.69 | $66.69 | $66.69 | 1 246 300 |
| Feb 10, 2016 | $66.59 | $66.59 | $66.59 | $66.59 | 1 387 000 |
| Feb 09, 2016 | $65.38 | $65.38 | $65.38 | $65.38 | 1 766 800 |
| Feb 08, 2016 | $62.82 | $62.82 | $62.82 | $62.82 | 1 509 600 |
| Feb 05, 2016 | $64.31 | $64.31 | $64.31 | $64.31 | 1 705 600 |
