Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Alaska Air Group Inc | ALK | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| 0.73 | 1.92% | 38.75 | 07:50:14 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 38.41 | 38.41 | 38.41 | 38.75 | 38.02 |
ALK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 38.65 | 38.65 | 36.72 | 38.00 | 324 | 0.10 | 0.26% |
| 1 Month | 39.88 | 41.33 | 36.72 | 39.40 | 190 | -1.13 | -2.83% |
| 3 Months | 34.20 | 43.02 | 33.41 | 39.51 | 397 | 4.55 | 13.30% |
| 6 Months | 34.55 | 43.02 | 29.74 | 34.86 | 651 | 4.20 | 12.16% |
| 1 Year | 38.96 | 43.02 | 29.45 | 34.66 | 530 | -0.21 | -0.54% |
| 3 Years | 38.96 | 43.02 | 29.45 | 34.66 | 530 | -0.21 | -0.54% |
| 5 Years | 38.96 | 43.02 | 29.45 | 34.66 | 530 | -0.21 | -0.54% |
ALK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 38.41 | 0.73 | 1.94% | 38.41 | 38.41 | 38.41 | 72 |
| 31 May 2024 | 37.68 | -0.32 | -0.84% | 37.68 | 37.68 | 37.68 | 160 |
| 30 May 2024 | 38.00 | -0.37 | -0.96% | 37.97 | 38.00 | 36.72 | 682 |
| 29 May 2024 | 38.37 | -0.57 | -1.46% | 38.65 | 38.65 | 38.37 | 130 |
| 28 May 2024 | 38.94 | 0.00 | 0.00% | 38.94 | 38.94 | 38.94 | 0.00 |
| 25 May 2024 | 38.94 | 0.00 | 0.00% | 38.94 | 38.94 | 38.94 | 0.00 |
| 24 May 2024 | 38.94 | -1.29 | -3.21% | 39.73 | 39.73 | 38.94 | 251 |
| 23 May 2024 | 40.23 | -0.15 | -0.37% | 40.23 | 40.23 | 40.23 | 8 |
| 22 May 2024 | 40.38 | -0.10 | -0.25% | 40.26 | 40.38 | 40.26 | 100 |
| 21 May 2024 | 40.48 | 0.65 | 1.63% | 40.48 | 40.48 | 40.48 | 254 |
| 18 May 2024 | 39.83 | 0.00 | 0.00% | 39.83 | 39.83 | 39.83 | 0.00 |
| 17 May 2024 | 39.83 | -0.69 | -1.70% | 39.83 | 39.83 | 39.83 | 60 |
| 16 May 2024 | 40.52 | -0.27 | -0.66% | 40.52 | 40.52 | 40.52 | 1 |
| 15 May 2024 | 40.79 | -0.54 | -1.31% | 40.89 | 40.89 | 40.57 | 484 |
| 14 May 2024 | 41.33 | 0.97 | 2.40% | 41.33 | 41.33 | 41.33 | 100 |
| 11 May 2024 | 40.36 | 0.00 | 0.00% | 40.36 | 40.36 | 40.36 | 0.00 |
| 10 May 2024 | 40.36 | 0.00 | 0.00% | 40.36 | 40.36 | 40.36 | 0.00 |
| 09 May 2024 | 40.36 | 0.00 | 0.00% | 40.36 | 40.36 | 40.36 | 0.00 |
| 08 May 2024 | 40.36 | 0.00 | 0.00% | 40.36 | 40.36 | 40.36 | 0.00 |
| 07 May 2024 | 40.36 | 0.48 | 1.20% | 40.36 | 40.36 | 40.36 | 187 |
| 04 May 2024 | 39.88 | 0.24 | 0.61% | 39.88 | 39.88 | 39.88 | 51 |
| 03 May 2024 | 39.64 | -1.45 | -3.53% | 39.18 | 39.64 | 39.18 | 31 |
