53.06
price up icon0.86%   0.45
after-market 시간 외 거래: 52.22 -0.84 -1.58%
loading

Alaska Air Group Inc 주식 (ALK) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-22 $53.41 $51.74 $1.67 1,924,440.0 +0.86%
2025-07-21 $53.94 $52.55 $1.39 2,026,013.0 -1.02%
2025-07-18 $53.57 $52.37 $1.20 2,590,699.0 +0.06%
2025-07-17 $53.93 $51.61 $2.32 3,136,119.0 +2.85%
2025-07-16 $52.63 $50.86 $1.77 2,961,428.0 +0.02%
2025-07-15 $53.29 $51.62 $1.67 1,473,062.0 -2.44%
2025-07-14 $53.14 $52.02 $1.12 2,037,557.0 +0.74%
2025-07-11 $53.76 $52.50 $1.26 2,218,194.0 -3.03%
2025-07-10 $55.17 $51.23 $3.94 4,922,584.0 +8.95%
2025-07-09 $51.10 $49.03 $2.07 2,407,851.0 -0.66%
2025-07-08 $52.15 $49.88 $2.27 3,262,637.0 -1.01%
2025-07-07 $51.72 $49.88 $1.84 3,075,754.0 -0.94%
2025-07-03 $52.25 $50.83 $1.42 1,716,510.0 +0.33%
2025-07-02 $51.28 $49.63 $1.65 2,454,123.0 +1.33%
2025-07-01 $50.26 $48.81 $1.45 3,553,987.0 +1.48%
2025-06-30 $49.67 $48.92 $0.75 2,011,473.0 +0.22%
2025-06-27 $49.84 $48.33 $1.51 4,189,398.0 +0.73%
2025-06-26 $49.56 $48.82 $0.74 1,952,325.0 +0.72%
2025-06-25 $49.94 $48.29 $1.65 1,598,200.0 -1.82%
2025-06-24 $50.24 $49.00 $1.24 3,168,268.0 +3.83%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $55.17 $48.81 $6.36 41,685,398.0 +7.24%
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

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

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%
airlines AAL
$12.50
price up icon 1.46%
$112.59
price up icon 0.13%
airlines CPA
$109.09
price up icon 1.54%
$4.45
price up icon 2.06%
airlines LTM
$41.45
price up icon 0.78%
자본화:     |  볼륨(24시간):