ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ALK Alaska Air Group Inc

41.80
-0.21 (-0.50%)
Pre Market
Last Updated: 04:50:55
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock