Alaska Air Group Inc Historical Data - ALK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Alaska Air Group Inc (ALK)

39.44

1.28

( 3.35% )

Updated: 13:07:59

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.24	8.95027624309	36.2	39.44	35.909999	293	37.15191257	DE
4	6.87	21.0930303961	32.57	39.44	32.22	364	36.01887383	DE
12	4.05	11.4439107092	35.39	39.44	29.4	321	34.23411599	DE
26	2.710001	7.37816791119	36.729999	43.02	29.4	333	37.57407765	DE
52	4.570001	13.1058248668	34.869999	43.02	29.4	487	34.53855269	DE
156	0.48	1.23203285421	38.96	43.02	29.4	468	34.65735028	DE
260	0.48	1.23203285421	38.96	43.02	29.4	468	34.65735028	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1724271960	31.41	-0.73	-2.27	31.41	31.41	31.41	6
1724185620	32.14	0	0.00	32.14	32.14	32.14	0
1724099220	32.14	0	0.00	32.14	32.14	32.14	0
1723840020	32.14	0.7	2.23	32.33	32.33	31.81	998
1723753560	31.44	0	0.00	31.44	31.44	31.44	0
1723667160	31.44	0	0.00	31.44	31.44	31.44	0
1723580760	31.44	-0.28	-0.88	31.44	31.44	31.44	107
1723494360	31.72	-0.04	-0.13	31.72	31.72	31.72	200
1723235220	31.76	0.73	2.35	31.9	31.9	31.76	52
1723148820	31.03	-0.29	-0.93	30.67	31.03	30.67	530
1723062360	31.32	1.22	4.05	31.12	31.32	31.12	102
1722975960	30.1	-0.36	-1.18	30.1	30.1	30.1	200
1722889620	30.46	-1.51	-4.72	31.19	31.19	29.4	1183
1722630360	31.97	-3.26	-9.25	32.53	32.53	31.97	105
1722544020	35.229999	0.57	1.64	34.7	35.229999	34.7	34
1722457560	34.659999	-1.54	-4.25	34.659999	34.659999	34.659999	275
1722371220	36.2	0	0.00	36.2	36.2	36.2	0
1722284820	36.2	0	0.00	36.2	36.2	36.2	0
1722025620	36.2	1.42	4.08	36	36.2	36	141
1721939160	34.78	-0.28	-0.80	34.799999	34.799999	34.78	259
1721852820	35.06	0.06	0.17	35.06	35.06	35.06	76
1721766420	35	0.36	1.04	35.97	35.97	35	177
1721679960	34.64	-0.22	-0.63	34.74	34.74	34.64	769
1721420760	34.86	1	2.95	34.38	34.86	33.9	100
1721334360	33.86	-2.6	-7.13	36.19	36.19	33.86	960
1721248020	36.46	1.24	3.52	36.78	36.78	36.46	324
1721161560	35.22	-0.27	-0.76	35.22	35.22	35.22	1
1721075160	35.49	1.3	3.80	35.49	35.49	35.49	1
1720815960	34.19	0	0.00	34.19	34.19	34.19	0
1720729560	34.19	-0.49	-1.41	34.06	34.19	33.04	1696
1720643220	34.68	-0.12	-0.34	34.68	34.68	34.68	26
1720556760	34.799999	-0.59	-1.67	34.799999	34.799999	34.799999	150
1720470360	35.39	-1.47	-3.99	35.39	35.39	35.39	150
1720211220	36.86	0	0.00	36.86	36.86	36.86	0
1720124820	36.86	0	0.00	36.86	36.86	36.86	0
1720038420	36.86	-0.57	-1.52	36.86	36.86	36.86	152
1719952020	37.43	0.12	0.32	37.43	37.43	37.43	52
1719865620	37.31	-1.41	-3.64	37.54	37.54	37.31	70
1719606360	38.72	0	0.00	38.72	38.72	38.72	0
1719519960	38.72	0	0.00	38.72	38.72	38.72	0
1719433560	38.72	0	0.00	38.72	38.72	38.72	0

Thames Water 29

Mortimer Btl 51

NLBNPIT20PT9 20991231 75...

Delayed Upgrade Clock

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