Stockscreener 앱 받기
58.54
6.39%
3.6247
Alaska Air Group Inc 주식 (ALK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $58.73 | $55.30 | $3.42 | 679,010.0 | +6.65% |
| 2025-08-21 | $55.68 | $54.60 | $1.08 | 1,683,180.0 | -1.81% |
| 2025-08-20 | $56.91 | $55.63 | $1.28 | 2,280,750.0 | -2.08% |
| 2025-08-19 | $59.04 | $57.12 | $1.92 | 2,019,791.0 | -0.49% |
| 2025-08-18 | $58.01 | $56.70 | $1.30 | 1,749,800.0 | +0.07% |
| 2025-08-15 | $57.70 | $56.84 | $0.855 | 1,606,124.0 | +0.86% |
| 2025-08-14 | $57.22 | $56.42 | $0.80 | 1,783,662.0 | -1.52% |
| 2025-08-13 | $58.08 | $55.32 | $2.76 | 2,619,487.0 | +2.72% |
| 2025-08-12 | $56.59 | $51.91 | $4.69 | 3,269,801.0 | +9.93% |
| 2025-08-11 | $52.65 | $50.75 | $1.90 | 2,214,115.0 | -2.18% |
| 2025-08-08 | $53.41 | $52.10 | $1.31 | 1,876,396.0 | -1.82% |
| 2025-08-07 | $54.50 | $52.83 | $1.67 | 1,617,932.0 | -1.39% |
| 2025-08-06 | $54.34 | $52.80 | $1.54 | 1,780,324.0 | +1.54% |
| 2025-08-05 | $53.35 | $51.53 | $1.82 | 1,718,198.0 | +1.14% |
| 2025-08-04 | $52.63 | $51.63 | $1.00 | 2,199,610.0 | +2.36% |
| 2025-08-01 | $51.75 | $50.01 | $1.74 | 2,585,328.0 | -3.00% |
| 2025-07-31 | $54.20 | $52.67 | $1.53 | 1,574,010.0 | -0.69% |
| 2025-07-30 | $54.36 | $52.71 | $1.65 | 2,149,657.0 | -1.51% |
| 2025-07-29 | $56.22 | $53.65 | $2.57 | 4,476,595.0 | -0.33% |
| 2025-07-28 | $54.38 | $51.78 | $2.60 | 3,606,504.0 | +4.16% |
| 2025-07-25 | $52.87 | $50.64 | $2.23 | 3,171,849.0 | +2.62% |
| 2025-07-24 | $54.38 | $50.78 | $3.60 | 6,224,186.0 | -5.66% |
| 2025-07-23 | $54.38 | $53.59 | $0.785 | 1,777,416.0 | +1.55% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $59.04 | $50.01 | $9.03 | 31,683,508.0 | +10.59% |
| 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% |
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% |
1.24%
자본화:
|
볼륨(24시간):