Alaska Air Group Inc (ALK) Historical Stock Data
53.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALK is up 0.60% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 53.08 | 53.14 | ↑$0.06 (0.11%) | 52.21 | 53.38 | 1.64M |
| 2024-11-19 | 52.04 | 53.08 | ↑$1.04 (2.00%) | 51.78 | 53.21 | 1.49M |
| 2024-11-18 | 53.19 | 52.83 | ↓$0.36 (-0.68%) | 52.51 | 53.94 | 2.06M |
| 2024-11-15 | 52.93 | 53.96 | ↑$1.03 (1.95%) | 52.93 | 54.00 | 1.76M |
| 2024-11-14 | 52.59 | 52.88 | ↑$0.29 (0.55%) | 52.21 | 53.67 | 2.79M |
| 2024-11-13 | 51.47 | 51.67 | ↑$0.20 (0.39%) | 51.26 | 52.55 | 1.72M |
| 2024-11-12 | 51.50 | 51.45 | ↓$0.05 (-0.10%) | 50.68 | 51.95 | 1.34M |
| 2024-11-11 | 51.59 | 51.85 | ↑$0.26 (0.50%) | 50.90 | 52.19 | 2.50M |
| 2024-11-08 | 51.30 | 51.00 | ↓$0.30 (-0.58%) | 50.60 | 51.58 | 1.44M |
| 2024-11-07 | 51.50 | 50.99 | ↓$0.51 (-0.99%) | 50.99 | 52.15 | 1.84M |
| 2024-11-06 | 49.66 | 51.62 | ↑$1.96 (3.95%) | 49.53 | 51.91 | 2.42M |
| 2024-11-05 | 47.61 | 48.56 | ↑$0.96 (2.01%) | 47.61 | 48.73 | 1.18M |
| 2024-11-04 | 48.83 | 47.23 | ↓$1.60 (-3.28%) | 47.23 | 49.03 | 2.61M |
| 2024-11-01 | 48.64 | 49.23 | ↑$0.59 (1.21%) | 48.06 | 49.35 | 3.18M |
| 2024-10-31 | 47.25 | 47.91 | ↑$0.66 (1.40%) | 47.25 | 50.16 | 3.57M |
| 2024-10-30 | 46.60 | 47.27 | ↑$0.67 (1.44%) | 46.50 | 47.46 | 1.41M |
| 2024-10-29 | 46.36 | 46.93 | ↑$0.57 (1.23%) | 46.31 | 47.41 | 1.93M |
| 2024-10-28 | 46.97 | 47.10 | ↑$0.13 (0.28%) | 46.75 | 47.45 | 1.83M |
| 2024-10-25 | 45.83 | 45.54 | ↓$0.29 (-0.63%) | 45.31 | 45.97 | 1.34M |
| 2024-10-24 | 46.00 | 45.61 | ↓$0.39 (-0.85%) | 45.21 | 46.62 | 1.64M |
| 2024-10-23 | 45.62 | 45.83 | ↑$0.21 (0.46%) | 45.31 | 45.97 | 1.92M |
| 2024-10-22 | 46.00 | 45.98 | ↓$0.02 (-0.05%) | 45.49 | 46.00 | 1.64M |
| 2024-10-21 | 45.02 | 46.04 | ↑$1.02 (2.27%) | 45.02 | 46.25 | 3.12M |
| 2024-10-18 | 45.07 | 44.94 | ↓$0.13 (-0.29%) | 44.72 | 45.54 | 1.47M |
| 2024-10-17 | 46.53 | 45.65 | ↓$0.88 (-1.89%) | 45.28 | 46.53 | 1.71M |
| 2024-10-16 | 45.77 | 46.39 | ↑$0.62 (1.35%) | 45.60 | 46.87 | 2.58M |
| 2024-10-15 | 45.00 | 45.40 | ↑$0.40 (0.89%) | 45.00 | 46.28 | 2.02M |
| 2024-10-14 | 44.70 | 44.69 | ↓$0.01 (-0.02%) | 44.17 | 44.94 | 2.40M |
| 2024-10-11 | 42.89 | 44.63 | ↑$1.74 (4.06%) | 42.85 | 44.74 | 2.68M |
| 2024-10-10 | 42.41 | 42.96 | ↑$0.55 (1.30%) | 42.29 | 43.24 | 1.60M |
Create an account or log in to view more rows.
$ALK Silly Bears tricks are for kids
$ALK Just buy and hold
$ALK looks good
$ALK gimme gimme
$ALK volume = money
$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?