Stockscreener 앱 받기
55.27
0.75%
-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 |
|---|---|---|---|---|---|
| 2026-02-13 | $56.88 | $54.41 | $2.48 | 3,030,781.0 | -0.75% |
| 2026-02-12 | $59.49 | $54.50 | $4.99 | 2,825,729.0 | -3.15% |
| 2026-02-11 | $60.50 | $57.22 | $3.28 | 2,001,719.0 | -2.77% |
| 2026-02-10 | $60.25 | $58.95 | $1.30 | 3,815,730.0 | -1.78% |
| 2026-02-09 | $60.63 | $58.50 | $2.13 | 2,077,149.0 | +1.28% |
| 2026-02-06 | $60.08 | $55.52 | $4.56 | 4,382,877.0 | +7.58% |
| 2026-02-05 | $56.14 | $54.36 | $1.78 | 2,702,815.0 | -1.57% |
| 2026-02-04 | $56.32 | $53.78 | $2.54 | 3,368,349.0 | +1.81% |
| 2026-02-03 | $56.33 | $52.94 | $3.39 | 5,073,288.0 | +4.75% |
| 2026-02-02 | $52.71 | $50.77 | $1.94 | 4,786,602.0 | +3.56% |
| 2026-01-30 | $53.40 | $50.00 | $3.40 | 4,791,978.0 | -4.63% |
| 2026-01-29 | $53.63 | $52.02 | $1.61 | 4,823,569.0 | +1.78% |
| 2026-01-28 | $53.75 | $51.90 | $1.85 | 4,815,475.0 | +1.10% |
| 2026-01-27 | $52.32 | $50.04 | $2.28 | 5,387,634.0 | +4.00% |
| 2026-01-26 | $51.15 | $49.40 | $1.75 | 4,397,306.0 | -2.08% |
| 2026-01-23 | $52.25 | $47.49 | $4.76 | 8,099,151.0 | +4.11% |
| 2026-01-22 | $49.92 | $47.41 | $2.52 | 4,717,310.0 | -0.20% |
| 2026-01-21 | $49.96 | $48.19 | $1.77 | 3,988,838.0 | +2.86% |
| 2026-01-20 | $49.64 | $47.17 | $2.47 | 2,540,514.0 | -4.88% |
| 2026-01-16 | $50.33 | $48.65 | $1.68 | 3,406,186.0 | +0.77% |
| 2026-01-15 | $50.02 | $48.09 | $1.93 | 3,088,248.0 | +3.91% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $60.63 | $50.77 | $9.86 | 37,095,820.0 | +8.73% |
| 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% |
3.06%
0.14%
자본화:
|
볼륨(24시간):