Alaska Air Group (ALK) Stock Chart & Stock Price History

$44.09
+0.13 (+0.30%)
(As of 04/29/2024 ET)

Alaska Air Group Stock Price Performance

5 Day
Performance
-0.32%
1 Month
Performance
+2.56%
3 Month
Performance
+18.46%
6 Month
Performance
+41.09%
Year-To-Date
Performance
+12.85%
1 Year
Performance
+1.45%
Receive ALK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alaska Air Group and its competitors with MarketBeat's FREE daily newsletter

ALK Stock Chart for Monday, April, 29, 2024

Alaska Air Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$43.96$44.09
+0.30%
$44.44$43.811.61 million shs$5.55 billion
04/26/2024$44.55$43.95
-1.35%
$44.77$43.412.03 million shs$5.53 billion
04/25/2024$44.23$44.55
+0.72%
$44.80$42.962.78 million shs$5.60 billion
04/24/2024$45.09$44.23
-1.91%
$44.88$43.921.99 million shs$5.56 billion
04/23/2024$45.53$45.09
-0.97%
$46.11$44.602.11 million shs$5.67 billion
04/22/2024$45.01$45.53
+1.16%
$46.15$45.072.60 million shs$5.73 billion
04/19/2024$44.45$45.02
+1.28%
$45.75$44.653.14 million shs$5.66 billion
04/18/2024$42.72$44.45
+4.04%
$45.76$43.245.59 million shs$5.59 billion
04/17/2024$40.80$42.72
+4.71%
$42.95$41.304.50 million shs$5.37 billion
04/16/2024$40.98$40.80
-0.44%
$41.23$40.071.94 million shs$5.13 billion
04/15/2024$41.30$40.98
-0.77%
$42.03$40.681.80 million shs$5.16 billion
04/12/2024$42.67$41.27
-3.28%
$42.01$41.051.86 million shs$5.19 billion
04/11/2024$41.96$42.67
+1.69%
$42.72$41.771.83 million shs$5.37 billion
04/10/2024$43.01$41.96
-2.44%
$43.27$41.562.32 million shs$5.28 billion
04/09/2024$42.59$43.01
+0.99%
$43.18$42.401.81 million shs$5.41 billion
04/08/2024$42.48$42.59
+0.26%
$43.54$42.502.11 million shs$5.36 billion
04/05/2024$41.76$42.49
+1.75%
$42.64$41.452.76 million shs$5.35 billion
04/04/2024$41.90$41.76
-0.33%
$44.29$41.633.71 million shs$5.25 billion
04/03/2024$42.06$41.90
-0.38%
$42.18$41.421.86 million shs$5.27 billion
04/02/2024$43.07$42.06
-2.33%
$42.27$41.542.03 million shs$5.30 billion
04/01/2024$42.99$43.07
+0.17%
$43.96$43.013.21 million shs$5.43 billion
03/29/2024$42.97$42.99
+0.05%
$43.27$41.973.31 million shs$5.42 billion
03/28/2024$42.01$42.97
+2.29%
$43.27$41.973.31 million shs$5.42 billion
03/27/2024$39.87$42.01
+5.37%
$42.25$40.093.01 million shs$5.30 billion
03/26/2024$39.68$39.87
+0.48%
$40.44$39.692.10 million shs$5.03 billion
03/25/2024$39.56$39.68
+0.30%
$39.76$39.161.56 million shs$5.00 billion
03/22/2024$39.76$39.57
-0.49%
$39.94$39.431.26 million shs$4.99 billion
03/21/2024$38.78$39.76
+2.53%
$39.88$38.732.57 million shs$5.01 billion
03/20/2024$37.82$38.78
+2.54%
$38.79$37.672.18 million shs$4.77 billion
03/19/2024$38.21$37.82
-1.02%
$38.44$37.741.83 million shs$4.77 billion
03/18/2024$38.18$38.21
+0.08%
$38.40$37.581.77 million shs$4.82 billion
03/15/2024$38.16$38.18
+0.05%
$38.58$37.792.91 million shs$4.81 billion
03/14/2024$39.37$38.16
-3.07%
$39.26$37.982.17 million shs$4.81 billion
03/13/2024$38.62$39.37
+1.94%
$39.37$38.092.96 million shs$4.96 billion
03/12/2024$37.36$38.62
+3.37%
$38.86$37.284.28 million shs$4.87 billion
03/11/2024$36.59$37.36
+2.10%
$37.43$36.002.12 million shs$4.71 billion
03/08/2024$37.28$36.59
-1.85%
$37.62$36.301.92 million shs$4.61 billion
03/07/2024$36.96$37.28
+0.87%
$37.37$36.652.56 million shs$4.70 billion
03/06/2024$37.21$36.96
-0.67%
$37.61$36.891.49 million shs$4.66 billion
03/05/2024$36.87$37.21
+0.94%
$37.28$36.251.41 million shs$4.69 billion
Charles Payne’s Gift to Stock Investors (Ad)

Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.

Watch Insider's Advantage Event Tuesday at 4:00 PM ET
03/04/2024$37.00$36.87
-0.36%
$37.32$36.222.14 million shs$4.65 billion
03/01/2024$37.39$37.00
-1.06%
$37.43$36.811.95 million shs$4.66 billion
02/29/2024$38.08$37.39
-1.81%
$38.38$37.132.65 million shs$4.71 billion
02/28/2024$38.50$38.08
-1.09%
$38.54$37.911.25 million shs$4.80 billion
02/27/2024$37.71$38.50
+2.09%
$38.85$37.991.81 million shs$4.85 billion
02/26/2024$38.65$37.71
-2.43%
$38.97$37.632.36 million shs$4.75 billion
02/23/2024$39.39$38.65
-1.89%
$39.15$38.481.87 million shs$4.87 billion
02/22/2024$39.18$39.39
+0.54%
$40.49$39.252.09 million shs$4.97 billion
02/21/2024$38.92$39.18
+0.67%
$39.24$38.311.83 million shs$4.94 billion
02/20/2024$37.52$38.92
+3.73%
$39.69$38.073.54 million shs$4.91 billion
02/19/2024$37.52$37.52$37.99$36.751.95 million shs$4.73 billion
02/16/2024$37.75$37.51
-0.64%
$37.99$36.761.95 million shs$4.80 billion
02/15/2024$37.30$37.75
+1.21%
$38.04$37.501.81 million shs$4.83 billion
02/14/2024$36.57$37.30
+2.00%
$37.40$36.771.49 million shs$4.78 billion
02/13/2024$37.33$36.57
-2.04%
$37.02$36.131.81 million shs$4.68 billion
02/12/2024$37.19$37.33
+0.38%
$37.67$36.701.77 million shs$4.78 billion
02/09/2024$36.51$37.18
+1.84%
$37.25$36.342.24 million shs$4.76 billion
02/08/2024$35.60$36.51
+2.56%
$36.54$35.322.10 million shs$4.68 billion
02/07/2024$35.99$35.60
-1.08%
$36.21$35.541.89 million shs$4.56 billion
02/06/2024$35.28$35.99
+2.01%
$36.45$35.152.35 million shs$4.61 billion
02/05/2024$36.13$35.28
-2.35%
$35.82$35.101.90 million shs$4.52 billion
02/02/2024$36.25$36.14
-0.30%
$36.59$35.971.88 million shs$4.63 billion
02/01/2024$35.83$36.25
+1.17%
$36.42$35.311.61 million shs$4.64 billion
01/31/2024$36.69$35.83
-2.34%
$36.69$35.722.16 million shs$4.59 billion
01/30/2024$37.22$36.69
-1.42%
$37.24$36.691.62 million shs$4.70 billion
01/29/2024$36.77$37.22
+1.22%
$37.25$36.132.40 million shs$4.77 billion

This page (NYSE:ALK) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners