Stockscreener 앱 받기
37.33
0.85%
-0.32
시간 외 거래:
37.30
-0.03
-0.08%
Alaska Air Group Inc 주식 (ALK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $37.84 | $35.11 | $2.73 | 4,077,600.0 | -0.85% |
| 2026-04-01 | $38.88 | $37.38 | $1.50 | 5,078,996.0 | +2.37% |
| 2026-03-31 | $36.95 | $34.56 | $2.39 | 5,028,167.0 | +7.58% |
| 2026-03-30 | $35.11 | $33.03 | $2.08 | 8,873,645.0 | -5.45% |
| 2026-03-27 | $38.51 | $35.89 | $2.62 | 4,961,587.0 | -7.16% |
| 2026-03-26 | $39.74 | $38.37 | $1.38 | 2,805,614.0 | -0.84% |
| 2026-03-25 | $40.62 | $38.58 | $2.04 | 3,779,921.0 | +2.08% |
| 2026-03-24 | $38.95 | $37.33 | $1.62 | 3,882,722.0 | -0.39% |
| 2026-03-23 | $39.86 | $37.90 | $1.96 | 5,333,232.0 | +4.66% |
| 2026-03-20 | $38.03 | $36.72 | $1.31 | 4,792,530.0 | -2.69% |
| 2026-03-19 | $38.21 | $36.68 | $1.53 | 6,349,872.0 | +0.13% |
| 2026-03-18 | $39.78 | $37.78 | $2.00 | 5,986,706.0 | -2.75% |
| 2026-03-17 | $41.40 | $38.89 | $2.51 | 5,614,776.0 | +1.33% |
| 2026-03-16 | $38.76 | $37.40 | $1.36 | 5,888,151.0 | +1.16% |
| 2026-03-13 | $39.03 | $37.53 | $1.50 | 5,700,639.0 | -1.68% |
| 2026-03-12 | $40.81 | $38.55 | $2.26 | 6,482,082.0 | -6.46% |
| 2026-03-11 | $42.60 | $40.99 | $1.61 | 4,198,116.0 | -2.41% |
| 2026-03-10 | $44.30 | $41.29 | $3.01 | 4,761,611.0 | -2.13% |
| 2026-03-09 | $43.35 | $38.84 | $4.51 | 6,713,602.0 | +2.27% |
| 2026-03-06 | $43.30 | $41.82 | $1.48 | 9,389,700.0 | -3.42% |
| 2026-03-05 | $47.46 | $43.35 | $4.11 | 8,847,244.0 | -9.41% |
| 2026-03-04 | $50.89 | $48.21 | $2.68 | 2,351,171.0 | -2.81% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $38.88 | $35.11 | $3.77 | 13,234,196.0 | +1.50% |
| 2026-03 | $51.73 | $33.03 | $18.70 | 117,555,612.0 | -28.72% |
| 2026-02 | $60.63 | $50.04 | $10.59 | 59,234,067.0 | +1.51% |
| 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% |
2.82%
0.14%
자본화:
|
볼륨(24시간):