Register to chat with like-minded investors on our interactive forums.
ALK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 44.09 | 0.13 | 0.30% | 43.86 | 44.435 | 43.80 | 1,609,368 |
| Apr 26 2024 | 43.96 | -0.59 | -1.32% | 44.67 | 44.77 | 43.4133 | 2,032,405 |
| Apr 25 2024 | 44.55 | 0.32 | 0.72% | 43.20 | 44.795 | 42.9589 | 2,745,524 |
| Apr 24 2024 | 44.23 | -0.85 | -1.89% | 44.88 | 45.02 | 43.915 | 1,992,403 |
| Apr 23 2024 | 45.08 | -0.45 | -0.99% | 44.68 | 46.12 | 44.60 | 2,105,164 |
| Apr 22 2024 | 45.53 | 0.52 | 1.16% | 45.24 | 46.15 | 45.07 | 2,633,656 |
| Apr 19 2024 | 45.01 | 0.57 | 1.28% | 44.73 | 45.75 | 44.64 | 3,135,253 |
| Apr 18 2024 | 44.44 | 1.72 | 4.03% | 44.10 | 45.76 | 43.24 | 5,592,580 |
| Apr 17 2024 | 42.72 | 1.92 | 4.71% | 41.73 | 42.9499 | 41.3006 | 4,530,457 |
| Apr 16 2024 | 40.80 | -0.18 | -0.44% | 40.23 | 41.24 | 40.065 | 1,859,948 |
| Apr 15 2024 | 40.98 | -0.32 | -0.77% | 41.56 | 42.025 | 40.675 | 1,866,003 |
| Apr 12 2024 | 41.30 | -1.37 | -3.21% | 41.91 | 42.02 | 41.05 | 1,861,712 |
| Apr 11 2024 | 42.67 | 0.71 | 1.69% | 42.10 | 42.72 | 41.765 | 1,827,935 |
| Apr 10 2024 | 41.96 | -1.05 | -2.44% | 42.72 | 43.265 | 41.55 | 2,258,827 |
| Apr 09 2024 | 43.01 | 0.43 | 1.01% | 42.86 | 43.18 | 42.40 | 1,813,576 |
| Apr 08 2024 | 42.58 | 0.10 | 0.24% | 42.72 | 43.54 | 42.50 | 2,114,145 |
| Apr 05 2024 | 42.48 | 0.72 | 1.72% | 41.69 | 42.64 | 41.55 | 2,743,292 |
| Apr 04 2024 | 41.76 | -0.12 | -0.29% | 42.13 | 44.29 | 41.63 | 3,715,083 |
| Apr 03 2024 | 41.88 | -0.18 | -0.43% | 42.00 | 42.19 | 41.42 | 1,855,445 |
| Apr 02 2024 | 42.06 | -1.01 | -2.35% | 41.95 | 42.20 | 41.54 | 1,982,278 |
| Apr 01 2024 | 43.07 | 0.08 | 0.19% | 43.40 | 43.96 | 43.01 | 3,212,612 |
| Mar 28 2024 | 42.99 | 0.98 | 2.33% | 42.03 | 43.265 | 41.9696 | 3,308,491 |
| Mar 27 2024 | 42.01 | 2.14 | 5.37% | 40.20 | 42.245 | 40.09 | 3,011,687 |
| Mar 26 2024 | 39.87 | 0.19 | 0.48% | 39.87 | 40.4408 | 39.6903 | 2,095,324 |
| Mar 25 2024 | 39.68 | 0.12 | 0.30% | 39.40 | 39.76 | 39.155 | 1,555,992 |
| Mar 22 2024 | 39.56 | -0.20 | -0.50% | 39.80 | 39.96 | 39.42 | 1,262,308 |
| Mar 21 2024 | 39.76 | 0.98 | 2.53% | 39.09 | 39.88 | 38.73 | 2,568,855 |
| Mar 20 2024 | 38.78 | 0.96 | 2.54% | 37.89 | 38.79 | 37.665 | 2,179,732 |
| Mar 19 2024 | 37.82 | -0.39 | -1.02% | 38.12 | 38.44 | 37.74 | 1,853,592 |
| Mar 18 2024 | 38.21 | 0.03 | 0.08% | 38.18 | 38.40 | 37.575 | 1,970,868 |
| Mar 15 2024 | 38.18 | 0.02 | 0.05% | 38.17 | 38.59 | 37.78 | 2,891,729 |
| Mar 14 2024 | 38.16 | -1.21 | -3.07% | 39.18 | 39.28 | 37.98 | 2,171,084 |
| Mar 13 2024 | 39.37 | 0.76 | 1.97% | 38.42 | 39.37 | 38.09 | 2,962,135 |
| Mar 12 2024 | 38.61 | 1.25 | 3.35% | 37.54 | 38.86 | 37.27 | 4,302,522 |
| Mar 11 2024 | 37.36 | 0.77 | 2.10% | 36.50 | 37.43 | 36.00 | 2,116,496 |
| Mar 08 2024 | 36.59 | -0.69 | -1.85% | 37.55 | 37.62 | 36.295 | 1,963,627 |
| Mar 07 2024 | 37.28 | 0.32 | 0.87% | 37.01 | 37.3679 | 36.65 | 2,563,979 |
| Mar 06 2024 | 36.96 | -0.25 | -0.67% | 37.32 | 37.61 | 36.885 | 1,493,738 |
| Mar 05 2024 | 37.21 | 0.34 | 0.92% | 36.35 | 37.28 | 36.25 | 1,405,471 |
| Mar 04 2024 | 36.87 | -0.13 | -0.35% | 36.92 | 37.329 | 36.22 | 2,135,349 |
| Mar 01 2024 | 37.00 | -0.39 | -1.04% | 37.37 | 37.43 | 36.78 | 1,946,309 |
| Feb 29 2024 | 37.39 | -0.69 | -1.81% | 38.08 | 38.40 | 37.125 | 2,646,536 |
| Feb 28 2024 | 38.08 | -0.42 | -1.09% | 37.91 | 38.54 | 37.91 | 1,256,154 |
| Feb 27 2024 | 38.50 | 0.79 | 2.09% | 38.18 | 38.85 | 37.99 | 1,975,783 |
| Feb 26 2024 | 37.71 | -0.94 | -2.43% | 38.68 | 38.97 | 37.625 | 2,447,235 |
| Feb 23 2024 | 38.65 | -0.73 | -1.85% | 39.13 | 39.15 | 38.475 | 1,874,468 |
| Feb 22 2024 | 39.38 | 0.20 | 0.51% | 39.35 | 40.4899 | 39.23 | 2,091,995 |
| Feb 21 2024 | 39.18 | 0.26 | 0.67% | 38.47 | 39.24 | 38.31 | 1,843,232 |
| Feb 20 2024 | 38.92 | 1.40 | 3.73% | 38.13 | 39.69 | 38.07 | 3,538,726 |
| Feb 16 2024 | 37.52 | -0.23 | -0.61% | 37.35 | 37.99 | 36.75 | 1,951,170 |
| Feb 15 2024 | 37.75 | 0.45 | 1.21% | 37.59 | 38.035 | 37.495 | 1,806,873 |
| Feb 14 2024 | 37.30 | 0.73 | 2.00% | 37.03 | 37.395 | 36.765 | 1,488,890 |
| Feb 13 2024 | 36.57 | -0.76 | -2.04% | 36.99 | 37.02 | 36.13 | 1,758,538 |
| Feb 12 2024 | 37.33 | 0.14 | 0.38% | 36.60 | 37.67 | 36.60 | 1,780,647 |
| Feb 09 2024 | 37.19 | 0.68 | 1.86% | 36.47 | 37.25 | 36.338 | 2,241,505 |
| Feb 08 2024 | 36.51 | 0.91 | 2.56% | 35.74 | 36.54 | 35.32 | 2,119,725 |
| Feb 07 2024 | 35.60 | -0.39 | -1.08% | 36.01 | 36.21 | 35.54 | 1,891,052 |
| Feb 06 2024 | 35.99 | 0.71 | 2.01% | 35.24 | 36.45 | 35.15 | 2,353,705 |
| Feb 05 2024 | 35.28 | -0.85 | -2.35% | 35.54 | 35.82 | 35.10 | 1,904,139 |
| Feb 02 2024 | 36.13 | -0.13 | -0.36% | 36.03 | 36.59 | 35.97 | 1,884,211 |
| Feb 01 2024 | 36.26 | 0.43 | 1.20% | 36.11 | 36.42 | 35.31 | 1,612,969 |
| Jan 31 2024 | 35.83 | -0.86 | -2.34% | 36.56 | 36.69 | 35.72 | 2,164,756 |
