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 |
| Jul 19, 2023 | $53.26 | $54.47 | $52.90 | $54.43 | 1 459 207 |
| Jul 18, 2023 | $52.42 | $53.45 | $52.41 | $53.42 | 1 158 401 |
| Jul 17, 2023 | $52.22 | $52.63 | $51.77 | $52.16 | 1 201 511 |
| Jul 14, 2023 | $54.06 | $54.06 | $52.06 | $52.36 | 2 088 702 |
| Jul 13, 2023 | $57.15 | $57.18 | $54.29 | $54.34 | 2 843 110 |
| Jul 12, 2023 | $56.76 | $57.10 | $55.76 | $55.99 | 1 931 336 |
| Jul 11, 2023 | $55.61 | $56.49 | $55.48 | $56.34 | 1 381 705 |
| Jul 10, 2023 | $53.75 | $55.57 | $53.75 | $55.55 | 1 857 522 |
| Jul 07, 2023 | $52.97 | $54.47 | $52.81 | $53.75 | 1 146 435 |
| Jul 06, 2023 | $53.18 | $53.32 | $52.26 | $52.79 | 885 264 |
| Jul 05, 2023 | $52.92 | $54.24 | $52.50 | $53.65 | 1 487 947 |
| Jul 03, 2023 | $53.07 | $53.74 | $52.95 | $53.19 | 634 416 |
| Jun 30, 2023 | $52.54 | $53.40 | $52.23 | $53.18 | 1 554 887 |
| Jun 29, 2023 | $52.57 | $53.07 | $52.14 | $52.27 | 1 013 720 |
| Jun 28, 2023 | $52.13 | $52.51 | $51.83 | $52.44 | 1 201 813 |
| Jun 27, 2023 | $50.35 | $52.28 | $50.14 | $51.93 | 1 472 701 |
| Jun 26, 2023 | $49.72 | $50.30 | $49.36 | $49.96 | 821 484 |
| Jun 23, 2023 | $48.75 | $49.79 | $48.64 | $49.25 | 2 409 957 |
| Jun 22, 2023 | $49.21 | $49.79 | $48.81 | $49.67 | 1 112 341 |
| Jun 21, 2023 | $49.34 | $49.83 | $49.02 | $49.58 | 932 741 |
| Jun 20, 2023 | $49.96 | $50.16 | $49.33 | $49.51 | 1 366 568 |
| Jun 16, 2023 | $50.64 | $50.99 | $50.06 | $50.42 | 1 562 531 |
| Jun 15, 2023 | $50.06 | $50.38 | $49.76 | $50.34 | 1 436 164 |
| Jun 14, 2023 | $50.90 | $51.02 | $50.02 | $50.44 | 1 476 321 |
| Jun 13, 2023 | $49.79 | $50.82 | $49.75 | $50.82 | 1 960 312 |
