Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Alaska Air Group Inc | NYSE:ALK | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.72 | -1.35% | 52.42 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 53.25 | 52.202 | 53.25 | 409,514 | 18:36:57 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 20 Nov 2024 | 53.14 | 0.06 | 0.11% | 52.15 | 53.375 | 1,625,124 |
| 19 Nov 2024 | 53.08 | 0.25 | 0.47% | 52.11 | 53.21 | 1,452,076 |
| 18 Nov 2024 | 52.83 | -1.13 | -2.09% | 52.51 | 53.39 | 2,600,526 |
| 15 Nov 2024 | 53.96 | 1.08 | 2.04% | 53.07 | 54.01 | 2,155,304 |
| 14 Nov 2024 | 52.88 | 1.21 | 2.34% | 52.59 | 53.6697 | 2,756,625 |
| 13 Nov 2024 | 51.67 | 0.22 | 0.43% | 51.35 | 52.70 | 2,388,100 |
| 12 Nov 2024 | 51.45 | -0.40 | -0.77% | 50.68 | 51.95 | 1,332,988 |
| 11 Nov 2024 | 51.85 | 0.85 | 1.67% | 50.90 | 52.185 | 2,470,224 |
| 08 Nov 2024 | 51.00 | 0.01 | 0.02% | 50.59 | 51.60 | 1,441,747 |
| 07 Nov 2024 | 50.99 | -0.63 | -1.22% | 50.99 | 52.15 | 1,833,074 |
| 06 Nov 2024 | 51.62 | 3.06 | 6.30% | 49.675 | 51.905 | 3,010,392 |
| 05 Nov 2024 | 48.56 | 1.33 | 2.82% | 47.70 | 48.73 | 1,398,929 |
| 04 Nov 2024 | 47.23 | -2.00 | -4.06% | 47.23 | 49.05 | 2,605,046 |
| 01 Nov 2024 | 49.23 | 1.32 | 2.76% | 48.06 | 49.345 | 3,653,019 |
| 31 Oct 2024 | 47.91 | 0.64 | 1.35% | 47.21 | 50.16 | 4,062,798 |
| 30 Oct 2024 | 47.27 | 0.34 | 0.72% | 46.83 | 47.46 | 1,852,529 |
| 29 Oct 2024 | 46.93 | -0.17 | -0.36% | 46.325 | 47.41 | 1,899,441 |
| 28 Oct 2024 | 47.10 | 1.56 | 3.43% | 46.75 | 47.45 | 1,709,260 |
| 25 Oct 2024 | 45.54 | -0.07 | -0.15% | 45.29 | 45.97 | 1,353,369 |
| 24 Oct 2024 | 45.61 | -0.22 | -0.48% | 45.21 | 46.62 | 2,111,817 |
| 23 Oct 2024 | 45.83 | -0.15 | -0.33% | 45.313 | 45.97 | 1,919,402 |
| 22 Oct 2024 | 45.98 | -0.06 | -0.13% | 45.485 | 46.01 | 1,621,187 |
| 21 Oct 2024 | 46.04 | 1.10 | 2.45% | 45.02 | 46.25 | 3,372,718 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 52.59 | 54.01 | 51.77 | 53.16 | 2,152,964 | -0.17 | -0.32% |
| 1 Month | 46.00 | 54.01 | 45.21 | 50.01 | 2,212,488 | 6.42 | 13.96% |
| 3 Months | 35.91 | 54.01 | 35.67 | 44.47 | 2,426,324 | 16.51 | 45.98% |
| 6 Months | 43.75 | 54.01 | 32.621 | 41.36 | 2,218,648 | 8.67 | 19.82% |
| 1 Year | 36.99 | 54.01 | 32.00 | 39.84 | 2,575,805 | 15.43 | 41.71% |
| 3 Years | 53.23 | 61.55 | 30.75 | 43.45 | 2,047,542 | -0.81 | -1.52% |
| 5 Years | 68.45 | 74.25 | 20.02 | 45.24 | 2,101,321 | -16.03 | -23.42% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
