ALK
Alaska Air Group, Inc. NYQ · ALK
$44.75
+0.39
(+0.88%)
Pullback · -1.00σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ALK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $43.05 | $44.83 | $42.23 | $44.75 | 4.7M |
| 2026-07-22 | $43.50 | $44.40 | $41.45 | $44.36 | 6.9M |
| 2026-07-21 | $46.45 | $46.78 | $45.32 | $45.46 | 3.2M |
| 2026-07-20 | $45.70 | $46.73 | $45.14 | $46.04 | 3.1M |
| 2026-07-17 | $46.60 | $46.60 | $45.14 | $45.51 | 3.5M |
| 2026-07-16 | $47.45 | $49.13 | $47.07 | $47.62 | 2.4M |
| 2026-07-15 | $47.13 | $48.44 | $46.58 | $47.88 | 2.9M |
| 2026-07-14 | $47.01 | $47.73 | $46.10 | $46.87 | 2.3M |
| 2026-07-13 | $49.14 | $49.50 | $46.58 | $46.80 | 3.3M |
| 2026-07-10 | $50.83 | $50.85 | $48.61 | $49.42 | 2.0M |
| 2026-07-09 | $48.00 | $50.56 | $47.92 | $50.14 | 2.8M |
| 2026-07-08 | $47.75 | $48.13 | $46.10 | $47.53 | 4.5M |
| 2026-07-07 | $51.06 | $52.00 | $48.61 | $49.09 | 3.5M |
| 2026-07-06 | $51.62 | $52.53 | $50.17 | $50.41 | 2.7M |
| 2026-07-02 | $52.97 | $53.50 | $50.15 | $51.09 | 2.2M |
| 2026-07-01 | $52.81 | $53.36 | $51.21 | $51.25 | 2.5M |
| 2026-06-30 | $51.76 | $52.70 | $51.46 | $52.20 | 3.2M |
| 2026-06-29 | $52.94 | $53.20 | $50.40 | $51.93 | 5.0M |
| 2026-06-26 | $53.00 | $54.03 | $52.97 | $53.86 | 4.0M |
| 2026-06-25 | $52.15 | $54.32 | $51.96 | $53.29 | 3.2M |
| 2026-06-24 | $50.00 | $52.77 | $50.00 | $51.56 | 3.4M |
| 2026-06-23 | $47.88 | $50.15 | $47.57 | $49.21 | 3.2M |
| 2026-06-22 | $48.65 | $50.42 | $48.45 | $48.80 | 2.6M |
| 2026-06-18 | $49.92 | $50.81 | $48.83 | $49.26 | 4.3M |
| 2026-06-17 | $48.77 | $50.29 | $48.17 | $48.27 | 2.9M |
| 2026-06-16 | $49.43 | $50.95 | $49.09 | $49.11 | 2.7M |
| 2026-06-15 | $50.00 | $51.50 | $48.87 | $49.08 | 4.4M |
| 2026-06-12 | $47.36 | $48.15 | $45.86 | $47.32 | 3.1M |
| 2026-06-11 | $41.52 | $46.70 | $41.44 | $46.66 | 4.1M |
| 2026-06-10 | $44.13 | $44.17 | $41.29 | $41.68 | 3.1M |
| 2026-06-09 | $43.20 | $45.47 | $42.50 | $45.13 | 5.7M |
| 2026-06-08 | $42.60 | $42.89 | $41.81 | $42.24 | 2.5M |
| 2026-06-05 | $42.62 | $43.75 | $42.35 | $42.82 | 3.1M |
| 2026-06-04 | $42.84 | $42.84 | $41.66 | $42.69 | 3.4M |
| 2026-06-03 | $42.90 | $43.69 | $41.85 | $41.87 | 3.6M |
| 2026-06-02 | $44.70 | $44.86 | $43.46 | $43.91 | 2.8M |
| 2026-06-01 | $44.25 | $44.99 | $43.36 | $44.52 | 2.7M |
| 2026-05-29 | $46.58 | $47.90 | $46.01 | $46.02 | 3.6M |
| 2026-05-28 | $45.04 | $46.94 | $44.75 | $46.59 | 2.8M |
| 2026-05-27 | $45.24 | $46.35 | $44.36 | $45.97 | 4.1M |
| 2026-05-26 | $42.77 | $44.03 | $42.45 | $43.79 | 3.7M |
| 2026-05-22 | $41.39 | $41.90 | $40.56 | $41.34 | 2.1M |
| 2026-05-21 | $38.80 | $41.31 | $38.50 | $41.09 | 3.7M |
| 2026-05-20 | $36.42 | $40.31 | $36.15 | $39.85 | 4.9M |
| 2026-05-19 | $36.88 | $36.88 | $35.84 | $36.21 | 3.3M |
| 2026-05-18 | $37.00 | $38.47 | $36.85 | $37.36 | 3.2M |
| 2026-05-15 | $37.46 | $37.98 | $36.90 | $36.94 | 2.8M |
| 2026-05-14 | $39.00 | $39.45 | $37.78 | $38.16 | 2.6M |
| 2026-05-13 | $38.11 | $38.77 | $38.08 | $38.56 | 2.1M |
| 2026-05-12 | $38.74 | $38.95 | $37.84 | $38.73 | 2.4M |
| 2026-05-11 | $40.22 | $40.40 | $38.79 | $39.06 | 3.0M |
| 2026-05-08 | $40.94 | $41.30 | $40.29 | $40.84 | 2.2M |
| 2026-05-07 | $41.25 | $42.10 | $40.05 | $40.59 | 3.1M |
| 2026-05-06 | $40.54 | $40.97 | $40.08 | $40.51 | 4.9M |
| 2026-05-05 | $37.28 | $38.57 | $37.08 | $38.51 | 3.5M |
| 2026-05-04 | $38.05 | $38.59 | $36.39 | $36.96 | 5.3M |
| 2026-05-01 | $38.55 | $40.34 | $37.88 | $38.55 | 4.2M |
| 2026-04-30 | $39.06 | $39.48 | $38.51 | $39.11 | 1.9M |
| 2026-04-29 | $39.43 | $39.75 | $37.83 | $38.31 | 3.7M |
| 2026-04-28 | $40.11 | $40.79 | $39.56 | $39.79 | 3.3M |
| 2026-04-27 | $41.82 | $42.46 | $40.41 | $40.44 | 3.3M |
| 2026-04-24 | $41.75 | $42.37 | $41.03 | $41.59 | 3.6M |
| 2026-04-23 | $40.29 | $42.99 | $40.29 | $41.16 | 5.3M |
| 2026-04-22 | $41.94 | $42.22 | $39.94 | $40.78 | 5.4M |
| 2026-04-21 | $42.00 | $44.10 | $41.05 | $41.45 | 8.6M |
| 2026-04-20 | $44.79 | $45.25 | $43.38 | $43.54 | 6.1M |
| 2026-04-17 | $43.72 | $47.30 | $43.41 | $45.40 | 8.5M |
| 2026-04-16 | $42.75 | $43.29 | $40.83 | $41.15 | 3.7M |
| 2026-04-15 | $42.70 | $43.57 | $41.94 | $42.54 | 3.6M |
| 2026-04-14 | $40.66 | $43.36 | $40.66 | $42.62 | 4.8M |
| 2026-04-13 | $38.70 | $40.30 | $38.02 | $39.97 | 3.7M |
| 2026-04-10 | $40.12 | $40.29 | $39.19 | $39.50 | 2.4M |
| 2026-04-09 | $39.28 | $40.10 | $38.21 | $39.90 | 3.7M |
| 2026-04-08 | $41.65 | $43.25 | $39.41 | $39.91 | 9.8M |
| 2026-04-07 | $37.35 | $37.54 | $35.98 | $36.93 | 5.3M |
| 2026-04-06 | $37.25 | $38.41 | $36.81 | $37.98 | 2.9M |
| 2026-04-02 | $35.95 | $37.84 | $35.11 | $37.33 | 4.1M |
| 2026-04-01 | $37.78 | $38.88 | $37.38 | $37.65 | 5.1M |
| 2026-03-31 | $35.11 | $36.95 | $34.56 | $36.78 | 5.0M |
| 2026-03-30 | $35.11 | $35.11 | $33.03 | $34.19 | 8.9M |
| 2026-03-27 | $38.04 | $38.51 | $35.89 | $36.16 | 5.0M |
| 2026-03-26 | $38.65 | $39.75 | $38.37 | $38.95 | 2.8M |
| 2026-03-25 | $39.66 | $40.62 | $38.58 | $39.28 | 3.8M |
| 2026-03-24 | $38.03 | $38.95 | $37.33 | $38.48 | 3.9M |
| 2026-03-23 | $38.63 | $39.86 | $37.90 | $38.63 | 5.3M |
| 2026-03-20 | $37.80 | $38.03 | $36.72 | $36.91 | 4.8M |
| 2026-03-19 | $37.26 | $38.21 | $36.68 | $37.93 | 6.4M |
| 2026-03-18 | $38.66 | $39.78 | $37.79 | $37.88 | 6.0M |
| 2026-03-17 | $39.80 | $41.40 | $38.89 | $38.95 | 5.6M |
| 2026-03-16 | $38.38 | $38.76 | $37.40 | $38.44 | 5.9M |
| 2026-03-13 | $38.92 | $39.03 | $37.53 | $38.00 | 5.7M |
| 2026-03-12 | $40.40 | $40.81 | $38.55 | $38.65 | 6.5M |
| 2026-03-11 | $42.13 | $42.60 | $40.99 | $41.32 | 4.2M |
| 2026-03-10 | $42.85 | $44.30 | $41.29 | $42.34 | 4.8M |
| 2026-03-09 | $41.00 | $43.35 | $38.84 | $43.26 | 6.8M |
| 2026-03-06 | $42.51 | $43.30 | $41.82 | $42.30 | 9.4M |
| 2026-03-05 | $47.00 | $47.46 | $43.35 | $43.80 | 8.9M |
| 2026-03-04 | $50.30 | $50.89 | $48.21 | $48.35 | 2.4M |
| 2026-03-03 | $48.47 | $50.98 | $46.72 | $49.75 | 3.2M |
| 2026-03-02 | $50.00 | $51.73 | $48.57 | $50.77 | 2.6M |
| 2026-02-27 | $53.06 | $53.79 | $51.09 | $51.60 | 3.2M |
| 2026-02-26 | $55.00 | $56.43 | $54.43 | $55.30 | 2.5M |
| 2026-02-25 | $53.19 | $54.95 | $52.09 | $54.32 | 2.3M |
| 2026-02-24 | $50.63 | $53.62 | $50.60 | $52.51 | 3.4M |
| 2026-02-23 | $52.04 | $52.69 | $50.04 | $50.63 | 3.0M |
| 2026-02-20 | $51.82 | $53.22 | $51.42 | $52.58 | 2.6M |
| 2026-02-19 | $55.08 | $55.08 | $52.11 | $52.13 | 3.0M |
| 2026-02-18 | $56.00 | $58.05 | $54.35 | $55.84 | 2.9M |
| 2026-02-17 | $55.15 | $57.98 | $54.80 | $57.08 | 2.4M |
| 2026-02-13 | $56.35 | $56.88 | $54.41 | $55.27 | 3.0M |
| 2026-02-12 | $58.42 | $59.49 | $54.50 | $55.69 | 2.8M |
| 2026-02-11 | $59.37 | $60.50 | $57.22 | $57.50 | 2.0M |
| 2026-02-10 | $59.89 | $60.25 | $58.95 | $59.14 | 3.8M |
| 2026-02-09 | $59.00 | $60.63 | $58.50 | $60.21 | 2.1M |
| 2026-02-06 | $55.78 | $60.08 | $55.52 | $59.45 | 4.4M |
| 2026-02-05 | $55.69 | $56.14 | $54.36 | $55.26 | 2.7M |
| 2026-02-04 | $55.50 | $56.32 | $53.79 | $56.14 | 3.4M |
| 2026-02-03 | $53.00 | $56.33 | $52.94 | $55.14 | 5.1M |
| 2026-02-02 | $51.08 | $52.71 | $50.77 | $52.64 | 4.8M |
| 2026-01-30 | $52.50 | $53.40 | $50.00 | $50.83 | 4.8M |
| 2026-01-29 | $52.94 | $53.63 | $52.02 | $53.30 | 5.1M |
| 2026-01-28 | $52.30 | $53.75 | $51.90 | $52.37 | 4.8M |
| 2026-01-27 | $50.04 | $52.32 | $50.04 | $51.80 | 5.4M |
| 2026-01-26 | $50.63 | $51.15 | $49.40 | $49.81 | 4.4M |