Alaska Air Group Inc (ALK) Historical Stock Data
63.98 ↓0.32 (-0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALK is up 0.09% a day on average. There have been 14 days where Alaska Air Group Inc closed green and 16 days where ALK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 64.30 | 63.98 | ↓$0.32 (-0.50%) | 62.83 | 64.50 | 2.44M |
| 2025-01-02 | 64.80 | 64.30 | ↓$0.50 (-0.77%) | 63.80 | 65.17 | 1.55M |
| 2024-12-31 | 64.80 | 64.75 | ↓$0.05 (-0.08%) | 64.43 | 65.46 | 1.42M |
| 2024-12-30 | 64.93 | 64.87 | ↓$0.06 (-0.09%) | 64.27 | 65.49 | 1.61M |
| 2024-12-27 | 66.39 | 65.83 | ↓$0.56 (-0.84%) | 65.17 | 66.71 | 1.26M |
| 2024-12-26 | 66.81 | 67.02 | ↑$0.21 (0.31%) | 66.69 | 67.68 | 1.28M |
| 2024-12-24 | 67.46 | 67.60 | ↑$0.14 (0.21%) | 66.68 | 67.73 | 1.03M |
| 2024-12-23 | 65.68 | 67.47 | ↑$1.79 (2.73%) | 65.68 | 67.51 | 2.27M |
| 2024-12-20 | 64.44 | 66.02 | ↑$1.58 (2.45%) | 64.27 | 66.81 | 7.05M |
| 2024-12-19 | 62.98 | 64.97 | ↑$1.99 (3.16%) | 62.81 | 65.24 | 3.07M |
| 2024-12-18 | 63.15 | 62.44 | ↓$0.71 (-1.12%) | 62.25 | 64.61 | 2.92M |
| 2024-12-17 | 63.00 | 63.20 | ↑$0.20 (0.32%) | 62.50 | 63.52 | 3.48M |
| 2024-12-16 | 62.46 | 63.40 | ↑$0.94 (1.50%) | 62.03 | 63.42 | 3.11M |
| 2024-12-13 | 63.15 | 62.57 | ↓$0.58 (-0.92%) | 62.17 | 63.61 | 3.71M |
| 2024-12-12 | 64.70 | 63.42 | ↓$1.28 (-1.98%) | 63.10 | 65.62 | 5.15M |
| 2024-12-11 | 62.00 | 64.09 | ↑$2.09 (3.37%) | 61.86 | 65.27 | 5.10M |
| 2024-12-10 | 61.45 | 61.29 | ↓$0.16 (-0.26%) | 60.03 | 63.89 | 7.21M |
| 2024-12-09 | 54.58 | 54.16 | ↓$0.42 (-0.77%) | 53.55 | 54.92 | 1.58M |
| 2024-12-06 | 56.35 | 54.34 | ↓$2.01 (-3.57%) | 54.08 | 56.48 | 2.18M |
| 2024-12-05 | 55.60 | 55.88 | ↑$0.28 (0.50%) | 55.27 | 56.95 | 2.88M |
| 2024-12-04 | 53.71 | 54.41 | ↑$0.70 (1.30%) | 53.12 | 54.66 | 1.65M |
| 2024-12-03 | 53.30 | 52.55 | ↓$0.75 (-1.41%) | 52.47 | 53.69 | 2.15M |
| 2024-12-02 | 52.54 | 53.16 | ↑$0.62 (1.18%) | 51.83 | 53.43 | 1.62M |
| 2024-11-29 | 52.66 | 52.60 | ↓$0.06 (-0.11%) | 52.40 | 52.94 | 649.33K |
| 2024-11-27 | 52.93 | 52.68 | ↓$0.25 (-0.47%) | 52.52 | 53.15 | 0.93M |
| 2024-11-26 | 53.40 | 52.93 | ↓$0.47 (-0.88%) | 52.91 | 54.14 | 1.15M |
| 2024-11-25 | 53.24 | 53.44 | ↑$0.20 (0.38%) | 52.74 | 53.77 | 1.02M |
| 2024-11-22 | 52.30 | 52.42 | ↑$0.12 (0.23%) | 52.00 | 52.67 | 1.37M |
| 2024-11-21 | 53.06 | 52.30 | ↓$0.76 (-1.43%) | 52.20 | 53.26 | 1.05M |
| 2024-11-20 | 53.08 | 53.14 | ↑$0.06 (0.11%) | 52.21 | 53.38 | 1.64M |
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?