Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ALK Alaska Air Group Inc

66.56

2.30 (3.58%)

Jan 10 2025 - Closed

Realtime Data

ALK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	66.38	2.10	3.27%	64.40	66.46	64.40	949
Jan 09 2025	64.28	0.20	0.31%	64.28	64.32	64.28	123
Jan 08 2025	64.08	0.50	0.79%	63.74	64.10	63.20	472
Jan 07 2025	63.58	0.70	1.11%	61.84	63.60	61.84	333
Jan 06 2025	62.88	0.04	0.06%	61.58	62.88	61.58	112
Jan 03 2025	62.84	0.00	0.00%	62.84	62.84	62.84	0.00
Jan 02 2025	62.84	-0.10	-0.16%	62.22	63.08	62.22	437
Dec 30 2024	62.94	0.18	0.29%	62.94	62.94	62.94	49
Dec 27 2024	62.76	-1.72	-2.67%	64.22	64.22	62.76	514
Dec 23 2024	64.48	0.74	1.16%	64.10	64.50	63.26	643
Dec 20 2024	63.74	3.18	5.25%	62.12	63.74	62.12	234
Dec 19 2024	60.56	0.22	0.36%	60.24	60.56	60.24	234
Dec 18 2024	60.34	-0.08	-0.13%	60.34	60.34	60.34	280
Dec 17 2024	60.42	0.30	0.50%	60.00	60.42	59.84	202
Dec 16 2024	60.12	0.12	0.20%	59.70	60.18	59.48	443
Dec 13 2024	60.00	-0.66	-1.09%	60.40	60.40	59.30	776
Dec 12 2024	60.66	0.14	0.23%	60.38	61.88	60.38	1,463
Dec 11 2024	60.52	2.04	3.49%	58.46	60.52	58.20	851
Dec 10 2024	58.48	7.06	13.73%	51.46	59.00	51.46	1,346
Dec 09 2024	51.42	-0.34	-0.66%	51.20	51.42	51.20	224
Dec 06 2024	51.76	-0.90	-1.71%	52.62	52.62	51.76	500
Dec 05 2024	52.66	1.60	3.13%	51.54	52.66	51.54	510
Dec 04 2024	51.06	1.07	2.14%	50.32	51.06	50.32	112
Dec 03 2024	49.99	0.14	0.28%	50.38	50.54	49.99	298
Dec 02 2024	49.85	-0.05	-0.10%	49.85	49.85	49.85	1
Nov 29 2024	49.90	-0.72	-1.42%	49.90	49.90	49.90	30
Nov 28 2024	50.62	0.00	0.00%	50.62	50.62	50.62	0.00
Nov 27 2024	50.62	0.00	0.00%	50.62	50.62	50.62	0.00
Nov 26 2024	50.62	-0.26	-0.51%	50.78	50.78	50.60	150
Nov 25 2024	50.88	0.78	1.56%	50.16	50.88	50.16	371
Nov 22 2024	50.10	-0.42	-0.83%	50.10	50.10	50.10	40
Nov 21 2024	50.52	0.58	1.16%	50.04	50.52	50.04	96
Nov 20 2024	49.94	-0.14	-0.28%	50.70	50.70	49.94	674
Nov 19 2024	50.08	0.20	0.40%	49.57	50.08	49.57	80
Nov 18 2024	49.88	-0.56	-1.11%	51.14	51.14	49.75	42
Nov 15 2024	50.44	0.16	0.32%	49.97	50.44	49.97	7
Nov 14 2024	50.28	1.26	2.57%	50.18	50.32	50.18	195
Nov 13 2024	49.02	1.07	2.23%	48.47	49.32	48.47	1,022
Nov 12 2024	47.95	-0.47	-0.97%	48.91	48.94	47.95	590
Nov 11 2024	48.42	0.64	1.34%	47.51	48.42	47.51	840
Nov 08 2024	47.78	-0.05	-0.10%	47.78	47.78	47.78	10
Nov 07 2024	47.83	-0.45	-0.93%	47.86	48.17	47.83	96
Nov 06 2024	48.28	3.74	8.40%	46.63	48.28	46.60	890
Nov 05 2024	44.54	0.81	1.85%	44.42	44.54	44.42	177
Nov 04 2024	43.73	-1.57	-3.47%	43.99	43.99	43.73	54
Nov 01 2024	45.30	0.68	1.52%	44.81	45.30	44.81	64
Oct 31 2024	44.62	0.93	2.13%	41.50	45.84	41.50	18,520
Oct 30 2024	43.69	0.00	0.00%	43.69	43.69	43.69	0.00
Oct 29 2024	43.69	1.19	2.80%	43.69	43.69	43.69	60
Oct 28 2024	42.50	0.48	1.14%	42.50	42.50	42.50	40
Oct 25 2024	42.02	-0.23	-0.54%	42.02	42.02	42.02	120
Oct 24 2024	42.25	0.00	0.00%	42.25	42.25	42.25	0.00
Oct 23 2024	42.25	0.60	1.44%	42.26	42.27	42.25	118
Oct 22 2024	41.65	0.00	0.00%	41.65	41.65	41.65	0.00
Oct 21 2024	41.65	0.26	0.63%	41.72	41.77	41.55	522
Oct 18 2024	41.39	-0.81	-1.92%	41.43	41.43	41.39	180
Oct 17 2024	42.20	-0.46	-1.08%	42.01	42.20	42.01	178
Oct 16 2024	42.66	0.50	1.19%	41.47	42.75	41.47	253
Oct 15 2024	42.16	1.19	2.90%	41.24	42.16	41.24	382

Vontobel Financial Produ...

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