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 |
| Feb 04, 2016 | $68.65 | $68.65 | $68.65 | $68.65 | 1 158 500 |
| Feb 03, 2016 | $67.01 | $67.01 | $67.01 | $67.01 | 1 256 900 |
| Feb 02, 2016 | $67.70 | $67.70 | $67.70 | $67.70 | 1 049 300 |
| Feb 01, 2016 | $70.02 | $70.02 | $70.02 | $70.02 | 1 443 800 |
| Jan 29, 2016 | $70.13 | $70.13 | $70.13 | $70.13 | 1 435 700 |
| Jan 28, 2016 | $68.31 | $68.31 | $68.31 | $68.31 | 1 458 400 |
| Jan 27, 2016 | $69.75 | $69.75 | $69.75 | $69.75 | 1 507 000 |
| Jan 26, 2016 | $71.06 | $71.06 | $71.06 | $71.06 | 1 430 100 |
| Jan 25, 2016 | $69.53 | $69.53 | $69.53 | $69.53 | 1 701 800 |
| Jan 22, 2016 | $72.58 | $72.58 | $72.58 | $72.58 | 2 125 700 |
| Jan 21, 2016 | $72.33 | $72.33 | $72.33 | $72.33 | 3 660 600 |
| Jan 20, 2016 | $66.91 | $66.91 | $66.91 | $66.91 | 2 789 800 |
| Jan 19, 2016 | $66.80 | $66.80 | $66.80 | $66.80 | 2 205 100 |
| Jan 15, 2016 | $68.47 | $68.47 | $68.47 | $68.47 | 2 050 900 |
| Jan 14, 2016 | $68.49 | $68.49 | $68.49 | $68.49 | 1 496 500 |
| Jan 13, 2016 | $67.40 | $67.40 | $67.40 | $67.40 | 1 518 700 |
| Jan 12, 2016 | $70.77 | $70.77 | $70.77 | $70.77 | 1 364 100 |
| Jan 11, 2016 | $70.40 | $70.40 | $70.40 | $70.40 | 1 969 900 |
| Jan 08, 2016 | $70.11 | $70.11 | $70.11 | $70.11 | 2 723 500 |
| Jan 07, 2016 | $73.71 | $73.71 | $73.71 | $73.71 | 1 797 200 |
| Jan 06, 2016 | $77.90 | $77.90 | $77.90 | $77.90 | 1 387 100 |
| Jan 05, 2016 | $76.80 | $76.80 | $76.80 | $76.80 | 1 547 000 |
