Stockscreener 앱 받기
52.83
2.09%
-1.13
시간 외 거래:
53.05
0.22
+0.42%
Alaska Air Group Inc 주식 (ALK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $53.94 | $52.51 | $1.43 | 2,490,617.0 | -2.09% |
| 2024-11-15 | $54.01 | $52.93 | $1.08 | 2,179,678.0 | +2.04% |
| 2024-11-14 | $53.67 | $52.21 | $1.46 | 2,772,851.0 | +2.34% |
| 2024-11-13 | $52.70 | $51.26 | $1.44 | 2,366,107.0 | +0.43% |
| 2024-11-12 | $51.95 | $50.68 | $1.27 | 1,314,053.0 | -0.77% |
| 2024-11-11 | $52.19 | $50.90 | $1.29 | 2,311,493.0 | +1.67% |
| 2024-11-08 | $51.60 | $50.59 | $1.01 | 1,343,815.0 | +0.02% |
| 2024-11-07 | $52.15 | $50.99 | $1.16 | 1,590,227.0 | -1.22% |
| 2024-11-06 | $51.91 | $49.52 | $2.38 | 2,728,959.0 | +6.30% |
| 2024-11-05 | $48.73 | $47.29 | $1.44 | 1,389,441.0 | +2.82% |
| 2024-11-04 | $49.05 | $47.23 | $1.82 | 2,505,599.0 | -4.06% |
| 2024-11-01 | $49.34 | $48.06 | $1.28 | 3,549,706.0 | +2.76% |
| 2024-10-31 | $50.16 | $47.21 | $2.95 | 4,022,792.0 | +1.35% |
| 2024-10-30 | $47.46 | $46.50 | $0.96 | 1,855,375.0 | +0.72% |
| 2024-10-29 | $47.41 | $46.30 | $1.11 | 1,910,396.0 | -0.36% |
| 2024-10-28 | $47.45 | $46.75 | $0.70 | 1,802,766.0 | +3.43% |
| 2024-10-25 | $45.97 | $45.29 | $0.68 | 1,285,179.0 | -0.15% |
| 2024-10-24 | $46.62 | $45.21 | $1.41 | 2,046,420.0 | -0.48% |
| 2024-10-23 | $45.97 | $45.31 | $0.657 | 1,900,136.0 | -0.33% |
| 2024-10-22 | $46.04 | $45.48 | $0.555 | 1,614,656.0 | -0.13% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $54.01 | $47.23 | $6.78 | 29,033,163.0 | +10.27% |
| 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% |
Alaska Air Group Inc 주식 (ALK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $47.99 | $41.29 | $6.70 | 29,201,651.0 | -9.49% |
| 2022-11 | $47.67 | $42.34 | $5.33 | 24,735,231.0 | +6.70% |
| 2022-10 | $44.78 | $38.72 | $6.06 | 34,900,618.0 | +13.56% |
| 2022-09 | $47.41 | $38.44 | $8.97 | 33,743,786.0 | -10.12% |
| 2022-08 | $48.76 | $43.51 | $5.25 | 27,559,747.0 | -1.74% |
| 2022-07 | $44.51 | $39.67 | $4.84 | 31,440,523.0 | +10.69% |
| 2022-06 | $49.78 | $38.19 | $11.59 | 37,318,486.0 | -17.01% |
| 2022-05 | $54.45 | $43.39 | $11.06 | 38,264,510.0 | -11.27% |
| 2022-04 | $61.55 | $51.91 | $9.64 | 42,013,211.0 | -6.24% |
| 2022-03 | $59.54 | $43.46 | $16.08 | 56,273,627.0 | +3.33% |
| 2022-02 | $61.06 | $51.62 | $9.45 | 38,328,044.0 | +2.56% |
| 2022-01 | $57.60 | $48.73 | $8.87 | 40,033,516.0 | +5.07% |
1.64%
0.33%
자본화:
|
볼륨(24시간):