Alaska Air Group Inc (0HC3)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 57.94 | 57.94 | 57.94 | 991 | 57.94 | DE |
| 4 | 0 | 0 | 57.94 | 57.94 | 57.94 | 2293 | 57.94 | DE |
| 12 | 0 | 0 | 57.94 | 57.94 | 57.94 | 1053 | 57.94 | DE |
| 26 | 0 | 0 | 57.94 | 57.94 | 57.94 | 1444 | 57.94 | DE |
| 52 | 0 | 0 | 57.94 | 57.94 | 57.94 | 1764 | 57.94 | DE |
| 156 | 0 | 0 | 57.94 | 57.94 | 57.94 | 1144 | 57.94 | DE |
| 260 | 0 | 0 | 57.94 | 57.94 | 57.94 | 1699 | 57.94 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 44113 |
| 1721665800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 145 |
| 1721406600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 1084 |
| 1721320200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 3511 |
| 1721233800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 106 |
| 1721147400 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 111 |
| 1721061000 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 183 |
| 1720801800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 485 |
| 1720715400 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 993 |
| 1720629000 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 1388 |
| 1720542600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 846 |
| 1720456200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 571 |
| 1720197000 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 403 |
| 1720110600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 0 |
| 1720024200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 247 |
| 1719937800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 140 |
| 1719851400 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 54 |
| 1719592200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 35 |
| 1719505800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 0 |
| 1719419400 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 164 |
| 1719333000 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 30815 |
| 1719246600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 123 |
| 1718987400 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 57 |
| 1718901000 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 1022 |
| 1718814600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 0 |
| 1718728200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 59 |
| 1718641800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 71 |
| 1718382600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 438 |
| 1718296200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 154 |
| 1718209800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 160 |
| 1718123400 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 21 |
| 1718037000 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 811 |
| 1717777800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 92 |
| 1717691400 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 111 |
| 1717605000 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 33 |
| 1717518600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 75 |
| 1717432200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 624 |
| 1717173000 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 458 |
| 1717086600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 1032 |
| 1717000200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 2023 |
| 1716913800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 81 |
| 1716568200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 16 |
| 1716481800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 969 |
| 1716395400 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 146 |
| 1716309000 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 34 |
| 1716222600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 450 |
| 1715963400 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 930 |
| 1715877000 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 750 |
| 1715790600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 412 |
| 1715704200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 137 |
| 1715617800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 881 |
| 1715358600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 2509 |
| 1715272200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 7 |
| 1715185800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 479 |
| 1715099400 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 58 |
| 1714753800 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 613 |
| 1714667400 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 155 |
| 1714581000 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 639 |
| 1714494600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 18 |
| 1714408200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 1053 |
| 1714149000 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 1443 |
| 1714062600 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 466 |
| 1713976200 | 57.94 | 0 | 0.00 | 57.94 | 57.94 | 57.94 | 478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
