Alaska Air Group Inc (ALK) Historical Stock Data
44.03 ↓1.06 (-2.34%)
As of April 24, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, ALK is up 0.49% a day on average. There have been 19 days where Alaska Air Group Inc closed green and 11 days where ALK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 44.68 | 45.08 | ↑$0.40 (0.90%) | 44.60 | 46.12 | 2.11M |
| 2024-04-22 | 45.24 | 45.53 | ↑$0.29 (0.64%) | 45.07 | 46.15 | 2.63M |
| 2024-04-19 | 44.77 | 45.01 | ↑$0.24 (0.54%) | 44.64 | 45.75 | 3.14M |
| 2024-04-18 | 44.12 | 44.44 | ↑$0.32 (0.73%) | 43.24 | 45.76 | 5.59M |
| 2024-04-17 | 41.78 | 42.72 | ↑$0.94 (2.25%) | 41.30 | 42.95 | 4.53M |
| 2024-04-16 | 40.79 | 40.80 | ↑$0.01 (0.02%) | 40.07 | 41.24 | 1.94M |
| 2024-04-15 | 41.54 | 40.98 | ↓$0.56 (-1.34%) | 40.68 | 42.03 | 1.87M |
| 2024-04-12 | 41.91 | 41.30 | ↓$0.61 (-1.46%) | 41.05 | 42.02 | 1.86M |
| 2024-04-11 | 42.10 | 42.67 | ↑$0.57 (1.35%) | 41.77 | 42.72 | 1.83M |
| 2024-04-10 | 42.63 | 41.96 | ↓$0.67 (-1.57%) | 41.55 | 43.27 | 2.32M |
| 2024-04-09 | 42.86 | 43.01 | ↑$0.15 (0.35%) | 42.40 | 43.18 | 1.81M |
| 2024-04-08 | 42.72 | 42.58 | ↓$0.14 (-0.33%) | 42.50 | 43.54 | 2.11M |
| 2024-04-05 | 41.69 | 42.48 | ↑$0.79 (1.89%) | 41.44 | 42.64 | 2.76M |
| 2024-04-04 | 42.13 | 41.76 | ↓$0.37 (-0.88%) | 41.63 | 44.29 | 3.72M |
| 2024-04-03 | 42.00 | 41.88 | ↓$0.12 (-0.29%) | 41.42 | 42.19 | 1.86M |
| 2024-04-02 | 42.25 | 42.06 | ↓$0.19 (-0.45%) | 41.54 | 42.27 | 2.06M |
| 2024-04-01 | 43.40 | 43.07 | ↓$0.33 (-0.76%) | 43.01 | 43.96 | 3.21M |
| 2024-03-28 | 42.03 | 42.99 | ↑$0.96 (2.28%) | 41.97 | 43.27 | 3.31M |
| 2024-03-27 | 40.20 | 42.01 | ↑$1.81 (4.50%) | 40.09 | 42.25 | 3.01M |
| 2024-03-26 | 39.87 | 39.87 | ↑$0.00 (0.00%) | 39.69 | 40.44 | 2.10M |
| 2024-03-25 | 39.40 | 39.68 | ↑$0.28 (0.71%) | 39.16 | 39.76 | 1.56M |
| 2024-03-22 | 39.80 | 39.56 | ↓$0.24 (-0.60%) | 39.42 | 39.96 | 1.26M |
| 2024-03-21 | 39.09 | 39.76 | ↑$0.67 (1.71%) | 38.73 | 39.88 | 2.57M |
| 2024-03-20 | 37.89 | 38.78 | ↑$0.89 (2.35%) | 37.67 | 38.79 | 2.18M |
| 2024-03-19 | 38.12 | 37.82 | ↓$0.30 (-0.79%) | 37.74 | 38.44 | 1.84M |
| 2024-03-18 | 38.18 | 38.21 | ↑$0.03 (0.08%) | 37.58 | 38.40 | 1.97M |
| 2024-03-15 | 38.17 | 38.18 | ↑$0.01 (0.03%) | 37.78 | 38.59 | 2.91M |
| 2024-03-14 | 39.18 | 38.16 | ↓$1.02 (-2.60%) | 37.98 | 39.28 | 2.17M |
| 2024-03-13 | 38.42 | 39.37 | ↑$0.95 (2.47%) | 38.09 | 39.37 | 2.96M |
| 2024-03-12 | 37.54 | 38.61 | ↑$1.07 (2.85%) | 37.27 | 38.86 | 4.28M |
Create an account or log in to view more rows.
$ALK bull trap confirmed
$ALK buying this dip
$ALK the greatest stock of all time
will not bow to the shorts
oh yeah
$ALK why is this not moving lol
$ALK whats the target for Friday close?
$ALK I still don’t wanna buy it
$ALK The United States stock market is going to crash.
$ALK when is earnings
$ALK come on bulls we can do it
don’t let bears win
$ALK Lol she wants higher