Stockscreener 앱 받기
43.91
0.06%
+0.04
Alaska Air Group Inc. 주식 (ALK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $44.42 | $43.77 | $0.65 | 531,491.0 | +0.06% |
| 2024-05-13 | $44.74 | $43.77 | $0.97 | 1,751,503.0 | +0.25% |
| 2024-05-10 | $44.22 | $43.31 | $0.91 | 1,158,695.0 | -0.23% |
| 2024-05-09 | $43.88 | $42.76 | $1.12 | 1,768,077.0 | +1.32% |
| 2024-05-08 | $43.47 | $42.79 | $0.68 | 1,170,014.0 | +0.28% |
| 2024-05-07 | $43.87 | $43.04 | $0.83 | 1,338,892.0 | -1.55% |
| 2024-05-06 | $44.30 | $42.63 | $1.67 | 1,438,773.0 | +2.74% |
| 2024-05-03 | $43.20 | $42.61 | $0.59 | 1,857,054.0 | -0.05% |
| 2024-05-02 | $42.90 | $42.20 | $0.70 | 1,979,814.0 | +1.23% |
| 2024-05-01 | $43.11 | $42.11 | $1.00 | 1,656,638.0 | -1.95% |
| 2024-04-30 | $44.13 | $42.98 | $1.16 | 1,611,763.0 | -2.43% |
| 2024-04-29 | $44.44 | $43.80 | $0.635 | 1,519,691.0 | +0.30% |
| 2024-04-26 | $44.74 | $43.41 | $1.32 | 2,021,692.0 | -1.32% |
| 2024-04-25 | $44.80 | $42.96 | $1.84 | 2,777,859.0 | +0.72% |
| 2024-04-24 | $45.02 | $43.91 | $1.11 | 1,959,995.0 | -1.89% |
| 2024-04-23 | $46.12 | $44.60 | $1.52 | 2,079,311.0 | -0.99% |
| 2024-04-22 | $46.15 | $45.07 | $1.08 | 2,597,344.0 | +1.16% |
| 2024-04-19 | $45.75 | $44.64 | $1.11 | 3,097,486.0 | +1.28% |
| 2024-04-18 | $45.76 | $43.24 | $2.52 | 5,570,950.0 | +4.03% |
| 2024-04-17 | $42.95 | $41.30 | $1.65 | 4,516,388.0 | +4.71% |
| 2024-04-16 | $41.24 | $40.06 | $1.18 | 1,934,022.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $44.74 | $42.11 | $2.63 | 14,650,951.0 | +2.03% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):