Stockscreener 앱 받기
48.58
2.45%
-1.22
시간 외 거래:
48.78
0.20
+0.41%
Alaska Air Group Inc 주식 (ALK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $49.69 | $48.36 | $1.33 | 3,884,986.0 | -2.45% |
| 2026-01-07 | $51.49 | $49.70 | $1.79 | 3,615,512.0 | -1.83% |
| 2026-01-06 | $52.73 | $50.37 | $2.36 | 4,396,961.0 | -2.39% |
| 2026-01-05 | $52.89 | $51.27 | $1.62 | 2,847,024.0 | +0.87% |
| 2026-01-02 | $52.08 | $50.30 | $1.78 | 1,777,248.0 | +2.43% |
| 2025-12-31 | $50.52 | $49.79 | $0.73 | 1,204,045.0 | +0.34% |
| 2025-12-30 | $50.92 | $49.72 | $1.20 | 1,555,893.0 | -0.32% |
| 2025-12-29 | $51.30 | $50.16 | $1.13 | 1,604,547.0 | -2.33% |
| 2025-12-26 | $51.74 | $51.10 | $0.64 | 947,402.0 | +0.21% |
| 2025-12-24 | $51.48 | $50.70 | $0.78 | 1,255,568.0 | +0.39% |
| 2025-12-23 | $53.36 | $51.11 | $2.25 | 2,791,604.0 | -4.30% |
| 2025-12-22 | $53.72 | $52.00 | $1.72 | 2,170,851.0 | +2.85% |
| 2025-12-19 | $52.57 | $50.91 | $1.66 | 3,861,395.0 | +0.25% |
| 2025-12-18 | $52.92 | $51.71 | $1.21 | 1,965,378.0 | +1.23% |
| 2025-12-17 | $52.95 | $51.13 | $1.82 | 2,827,414.0 | -2.25% |
| 2025-12-16 | $53.25 | $51.47 | $1.78 | 2,892,656.0 | +1.02% |
| 2025-12-15 | $52.63 | $51.05 | $1.58 | 2,579,556.0 | +0.95% |
| 2025-12-12 | $53.88 | $51.24 | $2.64 | 3,160,197.0 | -2.19% |
| 2025-12-11 | $52.79 | $51.34 | $1.45 | 3,436,671.0 | +1.55% |
| 2025-12-10 | $51.81 | $49.30 | $2.52 | 4,566,643.0 | +4.46% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $52.89 | $48.36 | $4.53 | 20,406,717.0 | -3.42% |
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% |
2.27%
2.09%
자본화:
|
볼륨(24시간):