Stockscreener 앱 받기
66.02
1.62%
1.05
시간 외 거래:
66.89
0.87
+1.32%
Alaska Air Group Inc 주식 (ALK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $66.81 | $64.27 | $2.54 | 5,222,432.0 | +1.62% |
| 2024-12-19 | $65.24 | $62.81 | $2.43 | 3,009,906.0 | +4.05% |
| 2024-12-18 | $64.61 | $62.25 | $2.36 | 3,278,925.0 | -1.20% |
| 2024-12-17 | $63.52 | $62.50 | $1.02 | 3,306,963.0 | -0.32% |
| 2024-12-16 | $63.41 | $62.03 | $1.38 | 3,089,741.0 | +1.33% |
| 2024-12-13 | $63.61 | $62.17 | $1.44 | 3,541,613.0 | -1.34% |
| 2024-12-12 | $65.62 | $63.10 | $2.52 | 5,090,546.0 | -1.05% |
| 2024-12-11 | $65.28 | $61.86 | $3.42 | 5,019,831.0 | +4.57% |
| 2024-12-10 | $63.90 | $60.03 | $3.87 | 7,165,680.0 | +13.16% |
| 2024-12-09 | $54.92 | $53.55 | $1.37 | 2,123,257.0 | -0.33% |
| 2024-12-06 | $56.48 | $54.08 | $2.39 | 2,079,614.0 | -2.76% |
| 2024-12-05 | $56.95 | $55.27 | $1.68 | 2,784,937.0 | +2.70% |
| 2024-12-04 | $54.66 | $53.12 | $1.54 | 1,591,367.0 | +3.54% |
| 2024-12-03 | $53.69 | $52.47 | $1.22 | 2,121,914.0 | -1.15% |
| 2024-12-02 | $53.43 | $51.81 | $1.62 | 1,596,478.0 | +1.06% |
| 2024-11-29 | $52.94 | $52.40 | $0.54 | 619,351.0 | -0.15% |
| 2024-11-27 | $53.18 | $52.51 | $0.67 | 907,123.0 | -0.47% |
| 2024-11-26 | $54.14 | $52.91 | $1.23 | 1,127,186.0 | -0.95% |
| 2024-11-25 | $53.78 | $52.74 | $1.04 | 1,368,132.0 | +1.95% |
| 2024-11-22 | $52.67 | $52.00 | $0.67 | 1,313,176.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $66.81 | $51.81 | $15.00 | 56,245,636.0 | +25.51% |
| 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% |
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% |
1.44%
0.57%
자본화:
|
볼륨(24시간):