Alaska Air Group Inc (ALK) Historical Stock Data
41.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALK is up 0.54% a day on average. There have been 17 days where Alaska Air Group Inc closed green and 13 days where ALK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 41.23 | 41.91 | ↑$0.68 (1.65%) | 41.17 | 42.31 | 4.71M |
| 2025-04-24 | 40.15 | 41.51 | ↑$1.36 (3.39%) | 39.81 | 42.50 | 10.56M |
| 2025-04-23 | 47.70 | 46.11 | ↓$1.59 (-3.33%) | 46.02 | 49.15 | 3.26M |
| 2025-04-22 | 44.65 | 44.94 | ↑$0.29 (0.65%) | 44.08 | 45.24 | 1.88M |
| 2025-04-21 | 44.55 | 43.68 | ↓$0.87 (-1.95%) | 43.22 | 44.67 | 1.81M |
| 2025-04-17 | 44.10 | 45.18 | ↑$1.08 (2.45%) | 43.93 | 45.83 | 2.27M |
| 2025-04-16 | 46.28 | 44.65 | ↓$1.63 (-3.52%) | 43.63 | 46.75 | 4.41M |
| 2025-04-15 | 45.26 | 45.83 | ↑$0.57 (1.27%) | 45.26 | 46.96 | 1.91M |
| 2025-04-14 | 46.47 | 45.01 | ↓$1.46 (-3.14%) | 44.42 | 46.48 | 2.58M |
| 2025-04-11 | 44.77 | 45.76 | ↑$0.99 (2.21%) | 43.59 | 45.88 | 2.31M |
| 2025-04-10 | 48.04 | 44.51 | ↓$3.53 (-7.35%) | 43.97 | 48.46 | 3.77M |
| 2025-04-09 | 41.19 | 50.27 | ↑$9.08 (22.04%) | 41.13 | 50.89 | 7.72M |
| 2025-04-08 | 45.42 | 41.01 | ↓$4.41 (-9.71%) | 40.19 | 45.73 | 4.01M |
| 2025-04-07 | 41.78 | 43.87 | ↑$2.09 (5.00%) | 41.50 | 46.34 | 4.31M |
| 2025-04-04 | 43.89 | 44.45 | ↑$0.56 (1.28%) | 42.34 | 45.10 | 4.39M |
| 2025-04-03 | 48.13 | 45.94 | ↓$2.19 (-4.55%) | 45.77 | 48.49 | 3.36M |
| 2025-04-02 | 48.20 | 51.14 | ↑$2.94 (6.10%) | 48.20 | 51.23 | 2.46M |
| 2025-04-01 | 48.58 | 49.04 | ↑$0.46 (0.95%) | 46.71 | 49.10 | 2.98M |
| 2025-03-31 | 48.48 | 49.22 | ↑$0.74 (1.53%) | 47.37 | 49.45 | 4.05M |
| 2025-03-28 | 52.25 | 50.33 | ↓$1.92 (-3.67%) | 50.07 | 52.49 | 3.31M |
| 2025-03-27 | 53.14 | 52.50 | ↓$0.64 (-1.20%) | 52.31 | 53.50 | 2.12M |
| 2025-03-26 | 54.12 | 53.81 | ↓$0.31 (-0.57%) | 53.11 | 54.49 | 1.93M |
| 2025-03-25 | 54.65 | 53.83 | ↓$0.82 (-1.50%) | 53.74 | 55.33 | 2.30M |
| 2025-03-24 | 53.72 | 54.14 | ↑$0.42 (0.78%) | 53.00 | 54.49 | 2.75M |
| 2025-03-21 | 52.18 | 52.83 | ↑$0.65 (1.25%) | 51.42 | 52.99 | 25.76M |
| 2025-03-20 | 53.04 | 52.85 | ↓$0.19 (-0.36%) | 52.48 | 53.65 | 2.91M |
| 2025-03-19 | 52.53 | 54.12 | ↑$1.59 (3.03%) | 52.17 | 54.23 | 2.71M |
| 2025-03-18 | 54.06 | 52.34 | ↓$1.72 (-3.18%) | 51.79 | 54.30 | 3.21M |
| 2025-03-17 | 53.08 | 55.15 | ↑$2.07 (3.90%) | 53.00 | 55.41 | 2.14M |
| 2025-03-14 | 52.44 | 53.94 | ↑$1.50 (2.86%) | 52.31 | 54.01 | 2.29M |
Create an account or log in to view more rows.
$ALK the bulls in here
$ALK come on I wana jump up and down
$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