Free Trial

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

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free ALK Stock Alerts
$42.02
+0.84 (+2.04%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Alaska Air Group Stock Price Performance

5 Day
Performance
-1.59%
1 Month
Performance
-0.38%
3 Month
Performance
+13.58%
6 Month
Performance
+5.74%
Year-To-Date
Performance
+7.55%
1 Year
Performance
-6.29%
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 Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

ALK Stock Chart for Sunday, June, 2, 2024

ALK Chart by TradingView

Alaska Air Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$41.18$42.03
+2.08%		$42.10$41.371.89 million shs$5.33 billion
05/30/2024$40.66$41.18
+1.27%		$41.34$40.551.59 million shs$5.22 billion
05/29/2024$41.74$40.66
-2.59%		$41.33$39.202.84 million shs$5.16 billion
05/28/2024$42.70$41.74
-2.25%		$42.60$41.521.32 million shs$5.30 billion
05/27/2024$42.70$42.70$42.89$42.301.02 million shs$5.42 billion
05/24/2024$42.35$42.69
+0.80%		$42.89$42.301.02 million shs$5.42 billion
05/23/2024$43.61$42.35
-2.89%		$43.82$41.941.58 million shs$5.37 billion
05/22/2024$43.75$43.61
-0.32%		$44.27$43.371.13 million shs$5.53 billion
05/21/2024$43.88$43.75
-0.30%		$44.01$43.591.22 million shs$5.55 billion
05/20/2024$43.29$43.88
+1.36%		$44.13$43.221.39 million shs$5.57 billion
05/17/2024$43.28$43.29
+0.02%		$44.18$43.211.66 million shs$5.49 billion
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NYSE:ALK) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders