Free Trial

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

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free ALK Stock Alerts
$43.29
+0.01 (+0.02%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alaska Air Group Stock Price Performance

5 Day
Performance
-0.73%
1 Month
Performance
+1.69%
3 Month
Performance
+15.78%
6 Month
Performance
+18.17%
Year-To-Date
Performance
+11.19%
1 Year
Performance
-4.00%
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

Ad The Freeport Society
POTUS in ‘25 Not Biden/Trump, But
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

ALK Stock Chart for Saturday, May, 18, 2024

ALK Chart by TradingView

Alaska Air Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$43.49$43.28
-0.48%		$43.75$43.041.17 million shs$5.49 billion
05/15/2024$43.78$43.49
-0.66%		$44.01$43.291.16 million shs$5.52 billion
05/14/2024$43.87$43.78
-0.21%		$44.42$43.591.21 million shs$5.56 billion
05/13/2024$43.76$43.87
+0.25%		$44.74$43.771.76 million shs$5.57 billion
05/10/2024$43.86$43.77
-0.21%		$44.22$43.311.20 million shs$5.55 billion
05/09/2024$43.31$43.86
+1.27%		$43.88$42.761.79 million shs$5.57 billion
05/08/2024$43.19$43.31
+0.28%		$43.47$42.791.17 million shs$5.45 billion
05/07/2024$43.85$43.19
-1.51%		$43.87$43.041.35 million shs$5.43 billion
05/06/2024$42.68$43.85
+2.74%		$44.30$42.641.45 million shs$5.52 billion
05/03/2024$42.67$42.69
+0.05%		$43.20$42.611.86 million shs$5.37 billion
05/02/2024$42.18$42.67
+1.16%		$42.90$42.201.99 million shs$5.37 billion
05/01/2024$43.01$42.18
-1.93%		$43.07$42.111.68 million shs$5.31 billion
04/30/2024$44.09$43.01
-2.45%		$44.13$42.981.67 million shs$5.41 billion
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
I’m afraid WWIII is a very real possibility (Ad)

As one top U.S. cyber official claims: This [tech] is “the most powerful weapon of our time.” That's also why I've produced this new film.

Take a look.
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
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

Related Companies:
This page (NYSE:ALK) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
The Presidential candidate you should REALLY be worried about
Stansberry Research
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
What’s Really Next for America…
Porter & Company
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace