Stockscreener 앱 받기
48.27
1.71%
-0.84
시간 외 거래:
48.50
0.23
+0.48%
Alaska Air Group Inc 주식 (ALK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $50.29 | $48.17 | $2.12 | 2,883,009.0 | -1.71% |
| 2026-06-16 | $50.95 | $49.09 | $1.86 | 2,720,716.0 | +0.06% |
| 2026-06-15 | $51.50 | $48.87 | $2.63 | 4,115,071.0 | +3.72% |
| 2026-06-12 | $48.15 | $45.86 | $2.29 | 3,098,382.0 | +1.41% |
| 2026-06-11 | $46.70 | $41.44 | $5.26 | 3,867,768.0 | +11.95% |
| 2026-06-10 | $44.17 | $41.29 | $2.88 | 3,116,959.0 | -7.64% |
| 2026-06-09 | $45.47 | $42.50 | $2.97 | 5,723,271.0 | +6.84% |
| 2026-06-08 | $42.89 | $41.81 | $1.08 | 2,532,554.0 | -1.35% |
| 2026-06-05 | $43.75 | $42.35 | $1.40 | 3,064,741.0 | +0.30% |
| 2026-06-04 | $42.84 | $41.66 | $1.18 | 3,368,669.0 | +1.96% |
| 2026-06-03 | $43.69 | $41.85 | $1.84 | 3,627,397.0 | -4.65% |
| 2026-06-02 | $44.86 | $43.46 | $1.40 | 2,817,276.0 | -1.37% |
| 2026-06-01 | $44.99 | $43.35 | $1.64 | 2,684,683.0 | -3.26% |
| 2026-05-29 | $47.90 | $46.01 | $1.89 | 3,615,541.0 | -1.22% |
| 2026-05-28 | $46.94 | $44.75 | $2.19 | 2,785,277.0 | +1.35% |
| 2026-05-27 | $46.35 | $44.36 | $1.99 | 4,101,098.0 | +4.98% |
| 2026-05-26 | $44.03 | $42.45 | $1.58 | 3,709,179.0 | +5.93% |
| 2026-05-22 | $41.90 | $40.56 | $1.34 | 2,109,895.0 | +0.61% |
| 2026-05-21 | $41.30 | $38.50 | $2.80 | 3,676,945.0 | +3.11% |
| 2026-05-20 | $40.30 | $36.15 | $4.16 | 4,913,508.0 | +10.05% |
| 2026-05-19 | $36.88 | $35.84 | $1.04 | 3,262,157.0 | -3.08% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $51.50 | $41.29 | $10.21 | 46,503,505.0 | +4.89% |
| 2026-05 | $47.90 | $35.84 | $12.06 | 67,587,710.0 | +17.67% |
| 2026-04 | $47.30 | $35.11 | $12.19 | 98,234,966.0 | +6.33% |
| 2026-03 | $51.73 | $33.03 | $18.70 | 117,555,612.0 | -28.72% |
| 2026-02 | $60.63 | $50.04 | $10.59 | 59,234,067.0 | +1.51% |
| 2026-01 | $53.75 | $46.38 | $7.37 | 78,719,563.0 | +1.05% |
Alaska Air Group Inc 주식 (ALK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.88 | $41.72 | $12.16 | 67,769,930.0 | +16.96% |
| 2025-11 | $44.57 | $37.63 | $6.94 | 64,103,325.0 | +2.71% |
| 2025-10 | $52.30 | $40.45 | $11.85 | 82,726,724.0 | -16.17% |
| 2025-09 | $65.88 | $49.11 | $16.77 | 64,143,155.0 | -20.71% |
| 2025-08 | $63.39 | $50.01 | $13.38 | 44,095,462.0 | +18.54% |
| 2025-07 | $56.22 | $48.81 | $7.41 | 62,741,175.0 | +7.03% |
| 2025-06 | $53.00 | $45.48 | $7.52 | 53,827,999.0 | -2.85% |
| 2025-05 | $55.59 | $44.21 | $11.38 | 65,378,377.0 | +15.04% |
| 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% |
0.09%
자본화:
|
볼륨(24시간):