Alaska Air Group Inc (A1LK34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.117508813161 | 425.5 | 429 | 423.78 | 33 | 426.62626263 | DR |
| 4 | 19.2 | 4.7197640118 | 406.8 | 441.97 | 404 | 69 | 428.04454628 | DR |
| 12 | 102.53 | 31.6969116147 | 323.47 | 441.97 | 321.04 | 55 | 408.90403328 | DR |
| 26 | 234.29 | 122.21063064 | 191.71 | 441.97 | 190.95 | 48 | 403.95632458 | DR |
| 52 | 237.05 | 125.456469966 | 188.95 | 441.97 | 184.32 | 45 | 334.4246294 | DR |
| 156 | 160.4 | 60.3915662651 | 265.6 | 441.97 | 157.76 | 33 | 312.77188703 | DR |
| 260 | 211.2 | 98.3240223464 | 214.8 | 441.97 | 119.54 | 46 | 252.95507906 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739914200 | 426 | 0 | 0.00 | 426 | 426 | 426 | 0 |
| 1739827800 | 426 | 0 | 0.00 | 426 | 426 | 426 | 0 |
| 1739568600 | 426 | -3 | -0.70 | 426 | 426 | 426 | 20 |
| 1739482140 | 429 | 0 | 0.00 | 429 | 429 | 429 | 0 |
| 1739395740 | 429 | 3.5 | 0.82 | 423.78 | 429 | 423.78 | 29 |
| 1739309400 | 425.5 | -6 | -1.39 | 425.5 | 425.5 | 425.5 | 50 |
| 1739222940 | 431.5 | -3.93 | -0.90 | 431.5 | 431.5 | 431.5 | 20 |
| 1738963800 | 435.43 | 1.13 | 0.26 | 435.43 | 435.43 | 435.43 | 90 |
| 1738877340 | 434.3 | 0 | 0.00 | 434.3 | 434.3 | 434.3 | 0 |
| 1738790940 | 434.3 | 1.14 | 0.26 | 441.63 | 441.97 | 434.3 | 198 |
| 1738704600 | 433.16 | 2.6 | 0.60 | 433.16 | 433.16 | 433.16 | 100 |
| 1738618200 | 430.56 | 1.11 | 0.26 | 433.7 | 433.7 | 430.56 | 102 |
| 1738358940 | 429.45 | -4.75 | -1.09 | 434.97 | 434.97 | 429.45 | 101 |
| 1738272540 | 434.2 | 8.06 | 1.89 | 430.04 | 434.2 | 430.04 | 96 |
| 1738186200 | 426.14 | 6.14 | 1.46 | 429 | 429 | 426.14 | 73 |
| 1738099740 | 420 | 6 | 1.45 | 420 | 420 | 420 | 30 |
| 1738013340 | 414 | 10 | 2.48 | 414 | 414 | 414 | 70 |
| 1737754200 | 404 | -14.8 | -3.53 | 406.88 | 406.88 | 404 | 11 |
| 1737667740 | 418.8 | 9.3 | 2.27 | 418.8 | 418.8 | 418.8 | 40 |
| 1737581400 | 409.5 | 0 | 0.00 | 409.5 | 409.5 | 409.5 | 0 |
| 1737495000 | 409.5 | 10.33 | 2.59 | 406.8 | 409.5 | 406.8 | 72 |
| 1737408600 | 399.17 | -6.93 | -1.71 | 398.87 | 399.17 | 398.87 | 11 |
| 1737149400 | 406.1 | 2.1 | 0.52 | 408.36 | 408.36 | 406.1 | 51 |
| 1737062940 | 404 | -1.2 | -0.30 | 404 | 404 | 404 | 50 |
| 1736976540 | 405.2 | -7.95 | -1.92 | 405.2 | 405.2 | 405.2 | 60 |
| 1736890140 | 413.15 | 9.35 | 2.32 | 413.15 | 413.15 | 413.15 | 70 |
| 1736803740 | 403.8 | -11 | -2.65 | 403.8 | 403.8 | 403.8 | 51 |
| 1736544540 | 414.8 | 13.8 | 3.44 | 415 | 415 | 414.8 | 141 |
| 1736458140 | 401 | 0 | 0.00 | 401 | 401 | 401 | 0 |
| 1736371740 | 401 | 0.4 | 0.10 | 401 | 401 | 401 | 40 |
| 1736285400 | 400.6 | 0.6 | 0.15 | 400.6 | 400.6 | 400.6 | 30 |
| 1736198940 | 400 | 1 | 0.25 | 397 | 400 | 397 | 21 |
| 1735939800 | 399 | 0 | 0.00 | 399 | 399 | 399 | 0 |
| 1735853400 | 399 | 4.17 | 1.06 | 399.82 | 399.82 | 399 | 12 |
| 1735594200 | 394.83 | -12.3 | -3.02 | 394.83 | 394.83 | 394.83 | 100 |
| 1735334940 | 407.13 | -7.35 | -1.77 | 414.48 | 414.48 | 407.13 | 16 |
| 1735248540 | 414.48 | 0.08 | 0.02 | 410 | 415.8 | 410 | 24 |
| 1734989340 | 414.4 | 73.74 | 21.65 | 414.99 | 415.2 | 414.33 | 20 |
| 1734730200 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1734643800 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 5 |
| 1734557340 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1734470940 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1734384540 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1734125340 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1734038940 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1733952540 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1733866140 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 0 |
| 1733779740 | 340.66 | 0 | 0.00 | 340.66 | 340.66 | 340.66 | 5 |
| 1733520600 | 340.66 | 5.35 | 1.60 | 340.66 | 340.66 | 340.66 | 80 |
| 1733434200 | 335.31 | 11.47 | 3.54 | 335.31 | 335.31 | 335.31 | 6 |
| 1733347800 | 323.83999 | 0.37 | 0.11 | 321.04 | 323.83999 | 321.04 | 128 |
| 1733261340 | 323.47 | 63.99 | 24.66 | 323.47 | 323.47 | 323.47 | 20 |
| 1733144400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732885200 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732798800 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732712400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732626000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732539600 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732280400 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732194000 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
| 1732021200 | 259.48 | 0 | 0.00 | 259.48 | 259.48 | 259.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
