ALASKA AIR GROUP, INC.
(NYSE:ALK)
42.46 USD +0.45 (+1.07%)
Delayed Price / Updated:
9:48 AM EDT, Mar 28, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for ALK -- 02/28/2024 to 03/28/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/27/2024 |
$42.25 |
$40.09 |
$42.01 |
3,014,482 |
+5.37% |
03/26/2024 |
$40.44 |
$39.69 |
$39.87 |
2,095,343 |
+0.48% |
03/25/2024 |
$39.76 |
$39.16 |
$39.68 |
1,556,254 |
+0.30% |
03/22/2024 |
$39.96 |
$39.42 |
$39.56 |
1,262,465 |
-0.50% |
03/21/2024 |
$39.88 |
$38.73 |
$39.76 |
2,569,293 |
+2.53% |
03/20/2024 |
$38.79 |
$37.67 |
$38.78 |
2,180,228 |
+2.54% |
03/19/2024 |
$38.44 |
$37.74 |
$37.82 |
1,835,512 |
-1.02% |
03/18/2024 |
$38.40 |
$37.58 |
$38.21 |
1,970,870 |
+0.08% |
03/15/2024 |
$38.59 |
$37.78 |
$38.18 |
2,907,024 |
+0.05% |
03/14/2024 |
$39.28 |
$37.98 |
$38.16 |
2,171,235 |
-3.07% |
03/13/2024 |
$39.37 |
$38.09 |
$39.37 |
2,963,781 |
+1.97% |
03/12/2024 |
$38.86 |
$37.27 |
$38.61 |
4,277,180 |
+3.35% |
03/11/2024 |
$37.43 |
$36.00 |
$37.36 |
2,116,587 |
+2.10% |
03/08/2024 |
$37.62 |
$36.30 |
$36.59 |
1,963,650 |
-1.85% |
03/07/2024 |
$37.37 |
$36.65 |
$37.28 |
2,564,219 |
+0.87% |
03/06/2024 |
$37.61 |
$36.89 |
$36.96 |
1,493,870 |
-0.67% |
03/05/2024 |
$37.28 |
$36.25 |
$37.21 |
1,405,573 |
+0.92% |
03/04/2024 |
$37.33 |
$36.22 |
$36.87 |
2,135,390 |
-0.35% |
03/01/2024 |
$37.43 |
$36.78 |
$37.00 |
1,946,820 |
-1.04% |
02/29/2024 |
$38.40 |
$37.13 |
$37.39 |
2,646,904 |
-11.00% |