ALK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 42.01 | 2.14 | 5.37% | 40.20 | 42.245 | 40.09 | 3,011,687 |
Mar 26 2024 | 39.87 | 0.19 | 0.48% | 39.87 | 40.4408 | 39.6903 | 2,095,324 |
Mar 25 2024 | 39.68 | 0.12 | 0.30% | 39.40 | 39.76 | 39.155 | 1,555,992 |
Mar 22 2024 | 39.56 | -0.20 | -0.50% | 39.80 | 39.96 | 39.42 | 1,262,308 |
Mar 21 2024 | 39.76 | 0.98 | 2.53% | 39.09 | 39.88 | 38.73 | 2,568,855 |
Mar 20 2024 | 38.78 | 0.96 | 2.54% | 37.89 | 38.79 | 37.665 | 2,179,732 |
Mar 19 2024 | 37.82 | -0.39 | -1.02% | 38.12 | 38.44 | 37.74 | 1,853,592 |
Mar 18 2024 | 38.21 | 0.03 | 0.08% | 38.18 | 38.40 | 37.575 | 1,970,868 |
Mar 15 2024 | 38.18 | 0.02 | 0.05% | 38.17 | 38.59 | 37.78 | 2,906,674 |
Mar 14 2024 | 38.16 | -1.21 | -3.07% | 39.18 | 39.28 | 37.98 | 2,171,084 |
Mar 13 2024 | 39.37 | 0.76 | 1.97% | 38.42 | 39.37 | 38.09 | 2,962,135 |
Mar 12 2024 | 38.61 | 1.25 | 3.35% | 37.54 | 38.86 | 37.27 | 4,302,522 |
Mar 11 2024 | 37.36 | 0.77 | 2.10% | 36.50 | 37.43 | 36.00 | 2,116,496 |
Mar 08 2024 | 36.59 | -0.69 | -1.85% | 37.55 | 37.62 | 36.295 | 1,963,627 |
Mar 07 2024 | 37.28 | 0.32 | 0.87% | 37.01 | 37.3679 | 36.65 | 2,563,979 |
Mar 06 2024 | 36.96 | -0.25 | -0.67% | 37.32 | 37.61 | 36.885 | 1,493,738 |
Mar 05 2024 | 37.21 | 0.34 | 0.92% | 36.35 | 37.28 | 36.25 | 1,405,471 |
Mar 04 2024 | 36.87 | -0.13 | -0.35% | 36.92 | 37.329 | 36.22 | 2,135,349 |
Mar 01 2024 | 37.00 | -0.39 | -1.04% | 37.37 | 37.43 | 36.78 | 1,946,309 |
Feb 29 2024 | 37.39 | -0.69 | -1.81% | 38.08 | 38.40 | 37.125 | 2,646,536 |
Feb 28 2024 | 38.08 | -0.42 | -1.09% | 37.91 | 38.54 | 37.91 | 1,256,154 |
Feb 27 2024 | 38.50 | 0.79 | 2.09% | 38.18 | 38.85 | 37.99 | 1,975,783 |
Feb 26 2024 | 37.71 | -0.94 | -2.43% | 38.68 | 38.97 | 37.625 | 2,447,235 |
Feb 23 2024 | 38.65 | -0.73 | -1.85% | 39.13 | 39.15 | 38.475 | 1,874,468 |
Feb 22 2024 | 39.38 | 0.20 | 0.51% | 39.35 | 40.4899 | 39.23 | 2,091,995 |
Feb 21 2024 | 39.18 | 0.26 | 0.67% | 38.47 | 39.24 | 38.31 | 1,843,232 |
Feb 20 2024 | 38.92 | 1.40 | 3.73% | 38.13 | 39.69 | 38.07 | 3,538,726 |
Feb 16 2024 | 37.52 | -0.23 | -0.61% | 37.35 | 37.99 | 36.75 | 1,951,170 |
Feb 15 2024 | 37.75 | 0.45 | 1.21% | 37.59 | 38.035 | 37.495 | 1,806,873 |
Feb 14 2024 | 37.30 | 0.73 | 2.00% | 37.03 | 37.395 | 36.765 | 1,488,890 |
Feb 13 2024 | 36.57 | -0.76 | -2.04% | 36.47 | 37.02 | 36.13 | 1,807,972 |
Feb 12 2024 | 37.33 | 0.14 | 0.38% | 36.60 | 37.67 | 36.60 | 1,780,647 |
Feb 09 2024 | 37.19 | 0.68 | 1.86% | 36.47 | 37.25 | 36.338 | 2,241,505 |
Feb 08 2024 | 36.51 | 0.91 | 2.56% | 35.74 | 36.54 | 35.32 | 2,119,725 |
Feb 07 2024 | 35.60 | -0.39 | -1.08% | 36.01 | 36.21 | 35.54 | 1,891,052 |
Feb 06 2024 | 35.99 | 0.71 | 2.01% | 35.24 | 36.45 | 35.15 | 2,353,705 |
Feb 05 2024 | 35.28 | -0.85 | -2.35% | 35.54 | 35.82 | 35.10 | 1,904,139 |
Feb 02 2024 | 36.13 | -0.13 | -0.36% | 36.03 | 36.59 | 35.97 | 1,884,211 |
Feb 01 2024 | 36.26 | 0.43 | 1.20% | 36.11 | 36.42 | 35.31 | 1,612,969 |
Jan 31 2024 | 35.83 | -0.86 | -2.34% | 36.56 | 36.69 | 35.72 | 2,164,756 |
Jan 30 2024 | 36.69 | -0.53 | -1.42% | 36.74 | 37.24 | 36.69 | 1,590,677 |
Jan 29 2024 | 37.22 | 0.45 | 1.22% | 36.80 | 37.25 | 36.125 | 2,483,880 |
Jan 26 2024 | 36.77 | -0.65 | -1.74% | 37.13 | 37.3175 | 36.64 | 2,687,866 |
Jan 25 2024 | 37.42 | 1.60 | 4.47% | 36.80 | 37.96 | 36.28 | 5,021,368 |
Jan 24 2024 | 35.82 | -0.01 | -0.03% | 36.25 | 36.39 | 35.60 | 2,682,184 |
Jan 23 2024 | 35.83 | 1.00 | 2.87% | 35.98 | 36.66 | 35.63 | 2,774,182 |
Jan 22 2024 | 34.83 | -0.01 | -0.03% | 35.27 | 35.55 | 34.775 | 2,061,828 |
Jan 19 2024 | 34.84 | -0.12 | -0.34% | 35.06 | 35.06 | 34.18 | 1,859,277 |
Jan 18 2024 | 34.96 | 1.35 | 4.02% | 33.74 | 34.97 | 33.50 | 2,852,902 |
Jan 17 2024 | 33.61 | -0.81 | -2.35% | 33.96 | 34.35 | 33.24 | 2,471,052 |
Jan 16 2024 | 34.42 | -0.75 | -2.13% | 34.80 | 34.855 | 33.765 | 4,057,514 |
Jan 12 2024 | 35.17 | -1.82 | -4.92% | 36.04 | 36.24 | 34.395 | 4,430,854 |
Jan 11 2024 | 36.99 | -0.07 | -0.19% | 36.99 | 37.25 | 36.41 | 2,208,456 |
Jan 10 2024 | 37.06 | -0.31 | -0.83% | 37.10 | 37.27 | 36.74 | 2,912,490 |
Jan 09 2024 | 37.37 | -0.50 | -1.32% | 38.25 | 38.61 | 37.32 | 4,440,956 |
Jan 08 2024 | 37.87 | -0.08 | -0.21% | 36.17 | 38.095 | 35.58 | 8,177,114 |
Jan 05 2024 | 37.95 | 1.14 | 3.10% | 36.59 | 38.16 | 36.47 | 2,548,908 |
Jan 04 2024 | 36.81 | 0.39 | 1.07% | 36.68 | 37.25 | 36.56 | 1,919,140 |
Jan 03 2024 | 36.42 | -1.92 | -5.01% | 37.44 | 37.77 | 36.30 | 2,376,001 |
Jan 02 2024 | 38.34 | -0.73 | -1.87% | 38.69 | 39.20 | 38.26 | 2,129,239 |
Dec 29 2023 | 39.07 | -0.85 | -2.13% | 39.60 | 39.84 | 38.975 | 2,094,378 |