Stockscreener 앱 받기
48.65
3.53%
1.66
시간 외 거래:
48.79
0.14
+0.29%
Alaska Air Group Inc 주식 (ALK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $49.37 | $46.06 | $3.30 | 4,230,277.0 | +3.53% |
| 2025-05-02 | $47.90 | $45.26 | $2.64 | 3,943,628.0 | +5.83% |
| 2025-05-01 | $45.49 | $44.21 | $1.28 | 2,819,118.0 | +0.29% |
| 2025-04-30 | $44.47 | $42.01 | $2.46 | 3,582,960.0 | +1.30% |
| 2025-04-29 | $44.25 | $42.84 | $1.41 | 3,826,455.0 | +1.58% |
| 2025-04-28 | $43.95 | $42.28 | $1.67 | 5,647,742.0 | +2.65% |
| 2025-04-25 | $42.31 | $41.04 | $1.27 | 5,341,292.0 | +0.96% |
| 2025-04-24 | $42.50 | $39.79 | $2.71 | 11,147,193.0 | -9.98% |
| 2025-04-23 | $49.15 | $46.02 | $3.13 | 3,911,321.0 | +2.60% |
| 2025-04-22 | $45.24 | $44.08 | $1.16 | 1,884,544.0 | +2.88% |
| 2025-04-21 | $44.67 | $43.22 | $1.45 | 1,808,910.0 | -3.32% |
| 2025-04-17 | $45.83 | $43.93 | $1.90 | 2,266,647.0 | +1.19% |
| 2025-04-16 | $46.75 | $43.63 | $3.12 | 4,571,303.0 | -2.57% |
| 2025-04-15 | $46.96 | $45.13 | $1.83 | 1,913,227.0 | +1.82% |
| 2025-04-14 | $46.52 | $44.41 | $2.11 | 2,578,651.0 | -1.64% |
| 2025-04-11 | $45.88 | $43.57 | $2.31 | 2,309,945.0 | +2.81% |
| 2025-04-10 | $48.46 | $43.97 | $4.49 | 4,168,506.0 | -11.46% |
| 2025-04-09 | $50.89 | $41.13 | $9.76 | 7,747,782.0 | +22.58% |
| 2025-04-08 | $44.86 | $40.19 | $4.67 | 4,331,965.0 | -6.52% |
| 2025-04-07 | $46.34 | $41.50 | $4.84 | 4,314,294.0 | -1.30% |
Alaska Air Group Inc 주식 (ALK) 연도별 가격 이력
이 심층 분석에서는 Alaska Air Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alaska Air Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alaska Air Group Inc 주식 (ALK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $49.37 | $44.21 | $5.16 | 15,223,300.0 | +9.89% |
| 2025-04 | $51.23 | $39.79 | $11.44 | 85,108,132.0 | -10.06% |
| 2025-03 | $73.89 | $47.37 | $26.52 | 84,304,436.0 | -31.90% |
| 2025-02 | $78.08 | $69.36 | $8.72 | 46,641,782.0 | -1.32% |
| 2025-01 | $74.70 | $62.82 | $11.88 | 56,612,248.0 | +13.13% |
Alaska Air Group Inc 주식 (ALK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.73 | $51.81 | $15.92 | 64,390,307.0 | +23.33% |
| 2024-11 | $54.14 | $47.23 | $6.91 | 35,784,456.0 | +9.79% |
| 2024-10 | $50.16 | $41.72 | $8.44 | 49,437,972.0 | +5.97% |
| 2024-09 | $45.57 | $35.76 | $9.81 | 55,801,262.0 | +25.20% |
| 2024-08 | $38.00 | $32.62 | $5.38 | 47,723,600.0 | -3.78% |
| 2024-07 | $40.65 | $35.31 | $5.34 | 50,241,581.0 | -7.10% |
| 2024-06 | $42.86 | $39.21 | $3.65 | 30,678,838.0 | -3.86% |
| 2024-05 | $44.74 | $39.20 | $5.54 | 33,093,301.0 | -2.32% |
| 2024-04 | $46.15 | $40.06 | $6.09 | 54,710,713.0 | +0.07% |
| 2024-03 | $43.27 | $36.00 | $7.27 | 45,677,244.0 | +14.98% |
| 2024-02 | $40.49 | $35.10 | $5.39 | 40,291,422.0 | +4.35% |
| 2024-01 | $39.20 | $33.24 | $5.96 | 63,700,156.0 | -8.29% |
Alaska Air Group Inc 주식 (ALK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.22 | $32.00 | $9.22 | 127,823,105.0 | +3.33% |
| 2023-11 | $37.98 | $30.75 | $7.23 | 44,434,588.0 | +19.54% |
| 2023-10 | $37.34 | $31.03 | $6.30 | 58,224,923.0 | -14.70% |
| 2023-09 | $42.43 | $36.15 | $6.28 | 38,471,514.0 | -11.65% |
| 2023-08 | $48.23 | $41.55 | $6.68 | 33,887,221.0 | -13.70% |
| 2023-07 | $57.18 | $46.45 | $10.73 | 43,594,961.0 | -8.56% |
| 2023-06 | $53.40 | $44.36 | $9.04 | 28,708,071.0 | +18.36% |
| 2023-05 | $45.98 | $41.69 | $4.29 | 29,509,123.0 | +3.38% |
| 2023-04 | $44.87 | $41.24 | $3.62 | 38,253,777.0 | +3.57% |
| 2023-03 | $49.75 | $37.20 | $12.55 | 42,850,509.0 | -12.27% |
| 2023-02 | $53.96 | $46.27 | $7.69 | 21,463,794.0 | -6.84% |
| 2023-01 | $51.81 | $41.77 | $10.04 | 30,930,414.0 | +19.56% |
1.33%
1.89%
자본화:
|
볼륨(24시간):