Stockscreener 앱 받기
43.77
6.13%
-2.86
Alaska Air Group Inc 주식 (ALK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $45.16 | $43.52 | $1.64 | 11,324,609.0 | -6.13% |
| 2025-10-23 | $47.82 | $46.37 | $1.45 | 5,072,488.0 | -2.20% |
| 2025-10-22 | $49.14 | $47.58 | $1.56 | 2,028,723.0 | -2.71% |
| 2025-10-21 | $49.19 | $47.93 | $1.26 | 2,740,362.0 | +1.05% |
| 2025-10-20 | $48.78 | $47.16 | $1.62 | 2,899,398.0 | +2.52% |
| 2025-10-17 | $47.98 | $47.07 | $0.9084 | 2,223,191.0 | -0.98% |
| 2025-10-16 | $49.13 | $46.70 | $2.43 | 2,252,241.0 | -2.17% |
| 2025-10-15 | $49.93 | $48.68 | $1.25 | 2,272,412.0 | -1.17% |
| 2025-10-14 | $49.82 | $47.20 | $2.62 | 2,107,145.0 | +2.38% |
| 2025-10-13 | $48.51 | $47.28 | $1.23 | 2,231,917.0 | +2.22% |
| 2025-10-10 | $50.12 | $47.14 | $2.98 | 2,708,667.0 | -3.93% |
| 2025-10-09 | $52.30 | $48.66 | $3.64 | 4,239,419.0 | +0.02% |
| 2025-10-08 | $49.56 | $48.47 | $1.09 | 2,670,848.0 | +0.29% |
| 2025-10-07 | $49.56 | $47.77 | $1.79 | 4,900,771.0 | +1.11% |
| 2025-10-06 | $49.52 | $47.36 | $2.16 | 5,099,971.0 | -1.48% |
| 2025-10-03 | $49.48 | $48.38 | $1.10 | 2,653,402.0 | +0.43% |
| 2025-10-02 | $49.58 | $47.86 | $1.72 | 3,178,677.0 | +0.99% |
| 2025-10-01 | $50.30 | $48.25 | $2.05 | 2,866,142.0 | -2.57% |
| 2025-09-30 | $50.89 | $49.11 | $1.78 | 2,239,784.0 | -1.31% |
| 2025-09-29 | $51.74 | $49.94 | $1.80 | 4,593,950.0 | -0.86% |
| 2025-09-26 | $52.13 | $50.63 | $1.50 | 2,490,500.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $52.30 | $43.52 | $8.78 | 74,794,992.0 | -12.07% |
| 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% |
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% |
1.31%
0.67%
자본화:
|
볼륨(24시간):