Register to chat with like-minded investors on our interactive forums.
ALK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 102.50 | 10.50 | 11.41% | 92.00 | 102.50 | 92.00 | 96,800 |
| May 09 2024 | 92.00 | 2.00 | 2.22% | 90.00 | 92.00 | 90.00 | 19,464 |
| May 08 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 4,108 |
| May 07 2024 | 90.00 | 2.50 | 2.86% | 87.50 | 90.00 | 87.50 | 21,885 |
| May 03 2024 | 87.50 | 0.00 | 0.00% | 90.00 | 90.00 | 87.50 | 2,726 |
| May 02 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 87.50 | 87.50 | 19,817 |
| May 01 2024 | 87.50 | -2.50 | -2.78% | 90.00 | 90.00 | 87.50 | 7,048 |
| Apr 30 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 27,589 |
| Apr 29 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 41,801 |
| Apr 26 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 949 |
| Apr 25 2024 | 90.00 | 2.50 | 2.86% | 87.50 | 90.00 | 87.50 | 26,835 |
| Apr 24 2024 | 87.50 | 0.00 | 0.00% | 87.50 | 87.50 | 87.50 | 11,892 |
| Apr 23 2024 | 87.50 | 2.50 | 2.94% | 85.00 | 87.50 | 85.00 | 47,679 |
| Apr 22 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 18,237 |
| Apr 19 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 14,076 |
| Apr 18 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 21,954 |
| Apr 17 2024 | 85.00 | 3.50 | 4.29% | 81.50 | 85.00 | 81.50 | 42,475 |
| Apr 16 2024 | 81.50 | -6.00 | -6.86% | 87.50 | 87.50 | 81.50 | 23,648 |
| Apr 15 2024 | 87.50 | -7.50 | -7.89% | 95.00 | 95.00 | 87.50 | 70,105 |
| Apr 12 2024 | 95.00 | 10.00 | 11.76% | 85.00 | 95.00 | 85.00 | 94,103 |
| Apr 11 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 57,480 |
| Apr 10 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 7,542 |
| Apr 09 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 8,595 |
| Apr 08 2024 | 85.00 | 8.50 | 11.11% | 76.50 | 85.00 | 76.50 | 61,054 |
| Apr 05 2024 | 76.50 | 0.00 | 0.00% | 76.50 | 76.50 | 76.50 | 33,475 |
| Apr 04 2024 | 76.50 | -1.00 | -1.29% | 77.50 | 77.50 | 76.50 | 24,474 |
| Apr 03 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 34,742 |
| Apr 02 2024 | 77.50 | -5.00 | -6.06% | 82.50 | 82.50 | 77.50 | 42,104 |
| Mar 28 2024 | 82.50 | -2.50 | -2.94% | 85.00 | 85.00 | 82.50 | 9,904 |
| Mar 27 2024 | 85.00 | -2.50 | -2.86% | 87.50 | 87.50 | 85.00 | 29,548 |
| Mar 26 2024 | 87.50 | 1.50 | 1.74% | 86.00 | 87.50 | 86.00 | 11,306 |
| Mar 25 2024 | 86.00 | 1.00 | 1.18% | 85.00 | 86.00 | 85.00 | 43,174 |
| Mar 22 2024 | 85.00 | 5.00 | 6.25% | 82.50 | 85.00 | 82.50 | 37,313 |
| Mar 21 2024 | 80.00 | -5.00 | -5.88% | 85.00 | 86.50 | 80.00 | 43,513 |
| Mar 20 2024 | 85.00 | 2.50 | 3.03% | 85.00 | 87.50 | 82.50 | 92,450 |
| Mar 19 2024 | 82.50 | 7.50 | 10.00% | 75.00 | 82.50 | 75.00 | 57,835 |
| Mar 18 2024 | 75.00 | -2.50 | -3.23% | 77.50 | 77.50 | 74.30 | 134,180 |
| Mar 15 2024 | 77.50 | -5.00 | -6.06% | 82.50 | 82.50 | 77.50 | 120,324 |
| Mar 14 2024 | 82.50 | 5.00 | 6.45% | 77.50 | 82.50 | 77.50 | 52,196 |
| Mar 13 2024 | 77.50 | 5.00 | 6.90% | 72.50 | 77.50 | 72.50 | 29,155 |
| Mar 12 2024 | 72.50 | -2.50 | -3.33% | 75.00 | 75.00 | 72.50 | 27,649 |
| Mar 11 2024 | 75.00 | -2.50 | -3.23% | 77.50 | 77.50 | 75.00 | 13,333 |
| Mar 08 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 41,568 |
| Mar 07 2024 | 77.50 | 5.00 | 6.90% | 72.50 | 77.50 | 72.50 | 25,480 |
| Mar 06 2024 | 72.50 | 0.00 | 0.00% | 72.50 | 72.50 | 72.50 | 29,720 |
| Mar 05 2024 | 72.50 | -5.00 | -6.45% | 77.50 | 77.50 | 72.50 | 22,244 |
| Mar 04 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 24,763 |
| Mar 01 2024 | 77.50 | 2.50 | 3.33% | 72.50 | 77.50 | 72.50 | 151,889 |
| Feb 29 2024 | 75.00 | -7.50 | -9.09% | 82.50 | 82.50 | 75.00 | 158,461 |
| Feb 28 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 20,049 |
| Feb 27 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 17,922 |
| Feb 26 2024 | 82.50 | 5.00 | 6.45% | 77.50 | 82.50 | 77.50 | 41,517 |
| Feb 23 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 16,563 |
| Feb 22 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 5,592 |
| Feb 21 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 13,297 |
| Feb 20 2024 | 77.50 | -5.00 | -6.06% | 82.50 | 82.50 | 77.50 | 73,595 |
| Feb 19 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 58,772 |
| Feb 16 2024 | 82.50 | 0.00 | 0.00% | 82.50 | 82.50 | 82.50 | 6,135 |
| Feb 15 2024 | 82.50 | -2.50 | -2.94% | 85.00 | 85.00 | 82.50 | 20,648 |
| Feb 14 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 1,518 |
| Feb 13 2024 | 85.00 | 0.00 | 0.00% | 85.00 | 85.00 | 85.00 | 43,988 |
| Feb 12 2024 | 85.00 | -2.50 | -2.86% | 87.50 | 87.50 | 85.00 | 41,737 |
