Alaska Air Group Inc Historical Data - ALK | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Alaska Air Group Inc (ALK)
Alaska Air Group Inc (ALK) Historical

Alaska Air Group Inc (ALK)

49.92

0.00

( 0.00% )

Updated: 04:48:39

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.100060036022	49.97	51.14	49.57	180	50.01548387	DE
4	7.9	18.8005711566	42.02	51.14	41.5	1241	45.41457098	DE
12	17.35	53.2698802579	32.57	51.14	32.22	659	43.41010773	DE
26	9.690001	24.0865056944	40.229999	51.14	29.4	458	41.02337503	DE
52	16.21	48.0866211807	33.71	51.14	29.4	569	37.0949346	DE
156	10.96	28.1314168378	38.96	51.14	29.4	509	36.71576061	DE
260	10.96	28.1314168378	38.96	51.14	29.4	509	36.71576061	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	50.52	0.58	1.16	50.04	50.52	50.04	96
1732138020	49.94	-0.14	-0.28	50.7	50.7	49.94	674
1732051620	50.08	0.2	0.40	49.57	50.08	49.57	80
1731965220	49.88	-0.56	-1.11	51.14	51.14	49.75	42
1731705960	50.44	0.16	0.32	49.97	50.44	49.97	7
1731619560	50.28	1.26	2.57	50.18	50.32	50.18	195
1731533160	49.02	1.07	2.23	48.47	49.32	48.47	1022
1731446820	47.95	-0.47	-0.97	48.91	48.94	47.95	590
1731360420	48.42	0.64	1.34	47.51	48.42	47.51	840
1731101220	47.78	-0.05	-0.10	47.78	47.78	47.78	10
1731014760	47.83	-0.45	-0.93	47.86	48.17	47.83	96
1730928360	48.28	3.74	8.40	46.63	48.28	46.6	890
1730841960	44.54	0.81	1.85	44.42	44.54	44.42	177
1730755560	43.73	-1.57	-3.47	43.99	43.99	43.73	54
1730496360	45.3	0.68	1.52	44.81	45.3	44.81	64
1730409960	44.62	0.93	2.13	41.5	45.84	41.5	18520
1730323560	43.69	0	0.00	43.69	43.69	43.69	0
1730237160	43.69	1.19	2.80	43.69	43.69	43.69	60
1730150760	42.5	0.48	1.14	42.5	42.5	42.5	40
1729888020	42.02	-0.23	-0.54	42.02	42.02	42.02	120
1729801560	42.25	0	0.00	42.25	42.25	42.25	0
1729715160	42.25	0.6	1.44	42.26	42.27	42.25	118
1729628760	41.65	0	0.00	41.65	41.65	41.65	0
1729542360	41.65	0.26	0.63	41.72	41.77	41.549999	522
1729283160	41.39	-0.81	-1.92	41.43	41.43	41.39	180
1729196760	42.2	-0.46	-1.08	42.01	42.2	42.01	178
1729110360	42.659999	0.5	1.19	41.47	42.75	41.47	253
1729023960	42.159999	1.19	2.90	41.24	42.159999	41.24	382
1728937620	40.97	0.13	0.32	40.67	40.97	40.67	121
1728678360	40.84	1.86	4.77	40.84	40.84	40.84	10
1728591960	38.979999	-0.73	-1.84	38.979999	38.979999	38.979999	142
1728505560	39.71	0.52	1.33	38.799999	39.71	38.799999	55
1728419160	39.19	0.23	0.59	39.19	39.19	39.19	582
1728332820	38.96	0	0.00	38.96	38.96	38.96	0
1728073620	38.96	0	0.00	38.96	38.96	38.96	0
1727987220	38.96	-1.05	-2.62	39.24	39.24	38.96	151
1727900820	40.01	-0.2	-0.50	40.619999	40.619999	40.01	104
1727814420	40.21	-0.46	-1.13	40.75	40.75	40.21	323
1727728020	40.67	1.15	2.91	40.26	40.67	39.619999	256
1727468760	39.52	0	0.00	39.52	39.52	39.52	0
1727382360	39.52	1.36	3.56	38.33	39.52	38.33	233
1727295960	38.159999	0.98	2.64	38.159999	38.159999	38.159999	300
1727209560	37.18	1.27	3.54	37.18	37.18	37.18	540
1727123160	35.909999	-0.38	-1.05	35.909999	35.909999	35.909999	85
1726863960	36.29	0	0.00	36.29	36.29	36.29	0
1726777560	36.29	0.35	0.97	36.2	36.29	36.2	246
1726691220	35.94	-1.46	-3.90	36.7	36.729999	35.94	880
1726604760	37.4	0	0.00	37.4	37.4	37.4	0
1726518360	37.4	0	0.00	37.4	37.4	37.4	0
1726259160	37.4	0	0.00	37.4	37.4	37.4	0
1726172760	37.4	1.57	4.38	36	37.54	36	1206
1726086360	35.83	0	0.00	35.83	35.83	35.83	0
1725999960	35.83	0.6	1.70	35.9	35.96	35.83	205
1725913620	35.229999	1.28	3.77	34.33	35.229999	34.33	832
1725654360	33.95	-0.29	-0.85	33.95	33.95	33.95	245
1725567960	34.24	2.02	6.27	34.24	34.24	34.24	93
1725481560	32.22	-0.68	-2.07	32.22	32.22	32.22	20
1725395160	32.9	0.36	1.11	32.71	32.9	32.71	192
1725308760	32.54	-0.03	-0.09	32.71	32.729999	32.54	161
1725049560	32.57	0.9	2.84	32.57	32.57	32.57	93
1724963220	31.67	0	0.00	31.67	31.67	31.67	0
1724876820	31.67	0	0.00	31.67	31.67	31.67	0
1724790420	31.67	-0.2	-0.63	31.67	31.67	31.67	74
1724704020	31.87	0	0.00	31.87	31.87	31.87	0
1724444820	31.87	0.75	2.41	31.26	31.87	31.26	18
1724358420	31.12	-0.29	-0.92	31.12	31.12	31.12	2

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions