Alaska Air Group Inc. Common Stockのデータ

Alaska Air Group Inc. Common Stockの基本情報

名前 Alaska Air Group Inc. Common Stock
ティッカー ALK
国 United States
上場年 nan
セクター Transportation

Alaska Air Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.1 57.69 58.54 59.94 1649400.0 59.94
2021-02-12 58.17 56.92 57.19 57.56 967300.0 57.56
2021-02-11 57.74 56.45 57.04 57.69 1362100.0 57.69
2021-02-10 57.68 55.65 56.11 57.36 1445100.0 57.36
2021-02-09 56.59 55.57 56.48 55.74 1296300.0 55.74
2021-02-08 57.6 54.59 54.6 57.08 1755200.0 57.08
2021-02-05 55.15 54.05 54.98 54.18 1163500.0 54.18
2021-02-04 54.71 52.72 52.8 54.48 1745400.0 54.48
2021-02-03 52.74 50.76 51.25 52.54 1530800.0 52.54
2021-02-02 51.24 50.18 50.85 50.66 2376100.0 50.66
2021-02-01 50.56 48.25 49.36 49.89 2704700.0 49.89
2021-01-29 50.56 48.13 50.48 48.83 2231000.0 48.83
2021-01-28 51.98 50.01 50.08 50.67 2884400.0 50.67
2021-01-27 51.22 48.09 50.97 48.85 3787600.0 48.85
2021-01-26 53.65 51.62 53.5 51.83 2737000.0 51.83
2021-01-25 54.05 51.23 54.0 52.9 2800300.0 52.9
2021-01-22 54.65 53.71 54.2 54.47 935800.0 54.47
2021-01-21 55.64 54.16 54.86 54.96 1334700.0 54.96
2021-01-20 56.1 54.66 54.99 55.81 1151600.0 55.81
2021-01-19 55.12 53.42 54.47 54.71 1194000.0 54.71
2021-01-15 56.18 53.57 55.53 53.65 2052400.0 53.65
2021-01-14 56.14 52.32 52.51 55.42 3174900.0 55.42
2021-01-13 52.37 50.63 51.46 51.85 1652500.0 51.85
2021-01-12 51.9 50.14 50.43 51.69 1958800.0 51.69
2021-01-11 50.85 49.6 50.1 50.15 1955800.0 50.15
2021-01-08 51.93 50.48 51.79 50.98 1043900.0 50.98
2021-01-07 52.46 51.28 51.72 51.32 1227900.0 51.32
2021-01-06 52.12 49.52 49.85 51.52 2015000.0 51.52
2021-01-05 50.69 48.79 48.84 49.86 1644900.0 49.86
2021-01-04 52.19 48.81 52.17 49.24 2218700.0 49.24
2020-12-31 52.62 51.87 52.61 52.0 1131600.0 52.0
2020-12-30 53.03 51.98 52.0 52.9 1243000.0 52.9
2020-12-29 53.14 51.78 52.98 52.03 913000.0 52.03
2020-12-28 53.76 52.41 52.95 52.58 1307900.0 52.58
2020-12-24 52.56 51.12 52.25 52.25 814800.0 52.25
2020-12-23 52.72 50.61 50.63 51.84 2143700.0 51.84
2020-12-22 50.76 49.7 50.71 50.35 1790900.0 50.35
2020-12-21 50.67 48.27 48.91 50.22 2142100.0 50.22
2020-12-18 50.63 49.6 49.74 50.35 2931500.0 50.35
2020-12-17 50.25 49.05 50.23 50.17 1582100.0 50.17
2020-12-16 50.06 49.05 49.83 49.75 1485700.0 49.75
2020-12-15 50.57 48.29 49.34 50.33 1627600.0 50.33
2020-12-14 51.0 48.54 50.84 48.93 2158300.0 48.93
2020-12-11 51.42 48.91 51.18 49.88 1964700.0 49.88
2020-12-10 51.37 49.1 49.14 51.29 1335500.0 51.29
2020-12-09 51.85 49.58 51.45 50.36 1627800.0 50.36
2020-12-08 51.76 50.16 50.51 50.97 1814100.0 50.97
2020-12-07 52.94 50.8 52.64 51.01 2707100.0 51.01
2020-12-04 54.96 52.34 54.05 52.94 2113600.0 52.94
2020-12-03 54.63 52.06 52.18 53.01 2647100.0 53.01
2020-12-02 51.49 49.91 50.19 51.29 1824300.0 51.29
2020-12-01 52.57 50.92 51.77 50.94 1430300.0 50.94
2020-11-30 52.0 49.62 52.0 50.97 2022600.0 50.97
2020-11-27 53.42 51.39 52.46 51.55 1338100.0 51.55
2020-11-25 52.74 50.82 51.94 52.47 1661400.0 52.47
2020-11-24 52.75 50.26 51.42 52.37 3327700.0 52.37
2020-11-23 49.97 48.18 48.4 49.72 1887400.0 49.72
2020-11-20 48.26 46.63 48.23 47.72 1928300.0 47.72
2020-11-19 48.54 47.01 47.36 48.49 1647100.0 48.49
2020-11-18 49.71 47.6 48.5 47.72 1985000.0 47.72
2020-11-17 48.05 46.0 46.34 47.46 1802400.0 47.46
2020-11-16 47.66 45.28 47.48 47.16 3729700.0 47.16
2020-11-13 44.87 42.78 43.11 44.66 1917000.0 44.66
2020-11-12 44.27 41.9 43.05 42.41 2473700.0 42.41
2020-11-11 45.41 43.68 45.2 44.34 2186400.0 44.34
2020-11-10 46.65 44.2 45.9 45.52 3642700.0 45.52
2020-11-09 46.28 43.45 44.74 45.91 7015100.0 45.91
2020-11-06 38.94 37.76 38.9 38.26 1340000.0 38.26
2020-11-05 39.55 38.1 38.23 39.18 1477000.0 39.18
2020-11-04 39.28 36.9 37.73 37.8 2425300.0 37.8
2020-11-03 39.71 38.22 39.37 38.56 2132200.0 38.56
2020-11-02 38.43 36.82 38.22 38.27 1722800.0 38.27
2020-10-30 37.95 36.26 36.55 37.89 2885600.0 37.89
2020-10-29 37.09 35.52 35.61 36.78 1971000.0 36.78
2020-10-28 36.77 35.06 36.5 35.71 1862300.0 35.71
2020-10-27 38.56 37.29 38.31 37.47 1757600.0 37.47
2020-10-26 41.12 37.93 40.88 38.58 2755400.0 38.58
2020-10-23 41.73 39.83 40.63 41.57 1974600.0 41.57
2020-10-22 41.32 38.9 39.15 40.59 2675800.0 40.59
2020-10-21 40.05 38.95 39.69 39.69 1722400.0 39.69
2020-10-20 40.78 39.69 40.33 39.93 1678000.0 39.93
2020-10-19 40.86 39.36 39.61 39.58 2153500.0 39.58
2020-10-16 39.75 38.06 38.18 39.35 2456800.0 39.35
2020-10-15 38.2 37.33 38.02 38.03 1818600.0 38.03
2020-10-14 39.35 38.09 38.09 38.55 2196700.0 38.55
2020-10-13 38.65 37.81 38.22 38.0 1941000.0 38.0
2020-10-12 38.59 37.82 38.32 38.41 2139600.0 38.41
2020-10-09 39.1 37.92 38.23 38.69 2633500.0 38.69
2020-10-08 39.46 37.62 37.73 38.63 3650600.0 38.63
2020-10-07 37.64 36.8 37.21 37.02 2102900.0 37.02
2020-10-06 38.44 36.06 38.22 36.09 2041000.0 36.09
2020-10-05 38.0 36.87 37.92 37.57 1987500.0 37.57
2020-10-02 38.15 35.31 35.6 37.52 3904400.0 37.52
2020-10-01 37.21 36.23 37.09 36.91 1858700.0 36.91
2020-09-30 38.27 36.48 37.59 36.63 1921600.0 36.63
2020-09-29 37.42 36.28 37.4 36.67 1743500.0 36.67
2020-09-28 38.26 36.74 37.59 37.54 2922800.0 37.54
2020-09-25 36.9 35.4 35.49 36.7 1767600.0 36.7
2020-09-24 36.59 34.83 36.54 35.7 3326000.0 35.7
2020-09-23 38.84 36.81 38.35 36.86 2097400.0 36.86
2020-09-22 38.47 37.52 37.85 37.88 1853000.0 37.88
2020-09-21 39.8 37.54 39.36 37.64 2862500.0 37.64
2020-09-18 41.9 40.44 41.62 41.04 3010800.0 41.04
2020-09-17 43.56 41.93 42.49 42.15 1743400.0 42.15
2020-09-16 43.94 41.57 42.13 43.12 2406300.0 43.12
2020-09-15 42.47 41.4 41.69 42.18 1725100.0 42.18
2020-09-14 41.63 40.44 40.8 41.51 1966800.0 41.51
2020-09-11 40.88 39.77 40.76 40.33 2445600.0 40.33
2020-09-10 41.67 40.81 41.29 40.89 2018800.0 40.89
2020-09-09 41.27 39.68 40.7 40.67 2248700.0 40.67
2020-09-08 42.57 40.06 40.17 41.6 2915000.0 41.6
2020-09-04 41.82 39.38 41.32 40.82 3242200.0 40.82
2020-09-03 42.39 39.26 41.03 40.39 3143500.0 40.39
2020-09-02 40.56 38.77 39.23 40.47 2375600.0 40.47
2020-09-01 40.06 37.82 38.1 39.15 2282800.0 39.15
2020-08-31 40.65 38.9 40.4 38.95 2831400.0 38.95
2020-08-28 40.74 38.56 39.05 40.73 3823800.0 40.73
2020-08-27 39.43 37.69 37.9 38.5 3452600.0 38.5
2020-08-26 37.71 36.6 37.52 36.69 1617000.0 36.69
2020-08-25 38.48 36.75 38.18 37.71 2345200.0 37.71
2020-08-24 37.7 35.44 35.77 37.52 2584600.0 37.52
2020-08-21 36.25 35.39 35.85 35.43 1370100.0 35.43
2020-08-20 35.99 35.04 35.5 35.77 1362800.0 35.77
2020-08-19 37.61 35.78 36.32 35.85 1966900.0 35.85
2020-08-18 36.85 35.83 36.55 36.19 1456800.0 36.19
2020-08-17 37.63 36.17 37.48 36.26 2085400.0 36.26
2020-08-14 38.05 36.85 37.06 37.68 1872000.0 37.68
2020-08-13 38.96 37.55 37.8 37.79 1802700.0 37.79
2020-08-12 39.74 37.57 39.53 38.46 2187100.0 38.46
2020-08-11 41.05 38.67 40.9 38.98 3604100.0 38.98
2020-08-10 39.47 36.96 36.98 39.25 3807200.0 39.25
2020-08-07 36.63 35.79 36.0 36.61 1587600.0 36.61
2020-08-06 36.69 35.33 35.75 36.42 2586200.0 36.42
2020-08-05 36.04 34.41 35.39 35.76 3070600.0 35.76
2020-08-04 35.02 33.95 34.01 34.3 2277000.0 34.3
2020-08-03 34.61 33.22 34.09 34.0 2632900.0 34.0
2020-07-31 34.59 33.65 34.21 34.44 2226000.0 34.44
2020-07-30 35.0 33.89 34.1 34.66 1695100.0 34.66
2020-07-29 35.35 34.3 35.12 34.76 1521300.0 34.76
2020-07-28 35.48 33.84 33.93 35.0 2243500.0 35.0
2020-07-27 35.44 33.88 35.02 34.15 2128900.0 34.15
2020-07-24 36.38 34.68 35.64 35.06 2781100.0 35.06
2020-07-23 37.95 34.85 36.45 36.67 3276500.0 36.67
2020-07-22 37.31 35.72 35.92 36.3 1781100.0 36.3
2020-07-21 36.69 35.75 35.89 36.2 1644600.0 36.2
2020-07-20 37.32 35.56 36.62 35.89 1892700.0 35.89
2020-07-17 37.52 36.58 37.25 37.0 1140700.0 37.0
2020-07-16 38.23 36.81 37.77 37.28 1743700.0 37.28
2020-07-15 38.94 36.89 37.58 38.76 3519600.0 38.76
2020-07-14 35.85 34.13 34.27 35.49 1734500.0 35.49
2020-07-13 36.13 34.63 35.95 34.88 2248700.0 34.88
2020-07-10 36.04 33.62 34.0 35.73 2016300.0 35.73
2020-07-09 36.12 34.38 36.0 34.44 2178000.0 34.44
2020-07-08 36.34 35.17 35.6 36.26 2143200.0 36.26
2020-07-07 36.55 35.65 36.22 36.1 2687500.0 36.1
2020-07-06 37.9 36.03 37.34 37.08 2133100.0 37.08
2020-07-02 37.49 36.27 37.2 36.49 2753500.0 36.49
2020-07-01 38.29 35.5 37.18 35.7 3146800.0 35.7
2020-06-30 36.81 35.32 36.44 36.26 3098800.0 36.26
2020-06-29 37.12 34.06 34.73 36.91 3558300.0 36.91
2020-06-26 35.65 33.51 35.45 34.3 3578700.0 34.3
2020-06-25 35.68 33.0 33.24 35.48 3049700.0 35.48
2020-06-24 36.34 34.3 36.08 34.39 3475500.0 34.39
2020-06-23 37.0 35.63 36.87 36.83 2825100.0 36.83
2020-06-22 36.79 35.23 35.5 36.47 2919200.0 36.47
2020-06-19 38.35 35.51 38.33 36.29 3873100.0 36.29
2020-06-18 37.84 36.13 36.58 37.45 3391200.0 37.45
2020-06-17 38.17 36.75 37.61 37.41 2481300.0 37.41
2020-06-16 40.8 37.77 40.51 38.21 5076300.0 38.21
2020-06-15 38.57 35.38 35.62 37.77 5526300.0 37.77
2020-06-12 39.8 36.33 39.72 38.47 6091900.0 38.47
2020-06-11 38.13 35.18 36.11 35.59 6825300.0 35.59
2020-06-10 44.26 39.81 44.26 41.48 8580800.0 41.48
2020-06-09 48.48 44.01 48.06 46.1 7384400.0 46.1
2020-06-08 50.81 45.25 45.9 50.24 13224900.0 50.24
2020-06-05 48.66 41.81 47.84 42.72 9437000.0 42.72
2020-06-04 43.41 39.57 41.0 42.32 6768600.0 42.32
2020-06-03 40.63 37.22 37.28 39.3 4513000.0 39.3
2020-06-02 37.4 35.63 37.05 36.2 3472800.0 36.2
2020-06-01 36.58 34.05 34.38 36.11 2884600.0 36.11
2020-05-29 35.12 32.78 33.19 34.19 3563100.0 34.19
2020-05-28 36.0 34.03 35.88 34.46 3265100.0 34.46
2020-05-27 39.47 34.43 38.53 35.74 5503600.0 35.74
2020-05-26 35.44 33.32 33.58 35.03 4605500.0 35.03
2020-05-22 32.61 30.32 32.32 31.02 2888300.0 31.02
2020-05-21 32.19 30.21 30.36 31.84 3278600.0 31.84
2020-05-20 30.47 29.12 29.35 30.26 2676500.0 30.26
2020-05-19 29.96 28.04 29.61 28.66 3189400.0 28.66
2020-05-18 29.5 27.08 27.67 29.05 4334500.0 29.05
2020-05-15 26.58 25.15 25.65 25.63 2787200.0 25.63
2020-05-14 26.18 23.39 24.42 26.14 3507200.0 26.14
2020-05-13 26.66 24.8 26.56 25.52 3449100.0 25.52
2020-05-12 28.99 26.82 28.46 26.85 2983600.0 26.85
2020-05-11 29.49 28.24 29.48 28.36 3003800.0 28.36
2020-05-08 30.16 28.56 28.77 30.0 2772000.0 30.0
2020-05-07 29.09 27.8 28.06 28.25 2906800.0 28.25
2020-05-06 29.06 27.2 28.88 27.83 2994900.0 27.83
2020-05-05 30.37 28.41 29.72 28.97 3958500.0 28.97
2020-05-04 28.9 26.56 27.12 28.77 4457700.0 28.77
2020-05-01 31.85 29.6 31.41 30.11 2392700.0 30.11
2020-04-30 33.5 31.4 32.78 32.52 2678800.0 32.52
2020-04-29 34.72 32.72 34.06 34.0 4002500.0 34.0
2020-04-28 32.25 28.7 28.89 31.58 3954700.0 31.58
2020-04-27 29.26 27.7 28.34 27.85 2766600.0 27.85
2020-04-24 28.82 27.21 28.56 28.01 3054900.0 28.01
2020-04-23 28.98 27.75 28.01 28.2 2399900.0 28.2
2020-04-22 29.23 27.02 29.0 27.53 2600500.0 27.53
2020-04-21 29.19 27.61 27.8 28.29 1884200.0 28.29
2020-04-20 29.96 28.13 28.94 29.23 1812500.0 29.23
2020-04-17 30.28 29.31 29.69 29.93 2491800.0 29.93
2020-04-16 29.45 27.51 29.24 28.26 3274700.0 28.26
2020-04-15 32.42 29.0 32.24 30.08 4253000.0 30.08
2020-04-14 31.92 30.42 30.58 31.05 2789900.0 31.05
2020-04-13 32.86 28.61 32.63 29.51 3181800.0 29.51
2020-04-09 33.6 30.39 31.24 31.61 4210900.0 31.61
2020-04-08 30.32 28.95 30.2 29.14 2940100.0 29.14
2020-04-07 31.77 28.54 29.34 29.03 3766500.0 29.03
2020-04-06 27.27 24.92 26.04 26.67 3724700.0 26.67
2020-04-03 25.65 23.58 25.16 24.69 2707500.0 24.69
2020-04-02 27.02 24.28 26.14 24.66 3065200.0 24.66
2020-04-01 27.55 25.25 26.92 26.35 3350000.0 26.35
2020-03-31 30.71 28.13 28.96 28.47 2667000.0 28.47
2020-03-30 29.95 26.55 29.13 28.33 2841700.0 28.33
2020-03-27 31.9 29.78 31.73 29.87 3546900.0 29.87
2020-03-26 33.37 30.02 31.91 32.49 4914800.0 32.49
2020-03-25 34.25 28.36 33.56 29.84 7739400.0 29.84
2020-03-24 31.26 27.38 29.44 28.91 4750600.0 28.91
2020-03-23 24.98 22.15 24.0 24.03 3694600.0 24.03
2020-03-20 27.97 23.34 25.71 23.56 4062500.0 23.56
2020-03-19 25.99 22.01 24.7 24.18 2901100.0 24.18
2020-03-18 30.04 20.02 29.53 25.13 5067400.0 25.13
2020-03-17 36.2 31.28 33.06 32.53 3707600.0 32.53
2020-03-16 34.4 28.92 32.02 32.53 4456900.0 32.53
2020-03-13 38.1 33.0 38.1 37.95 3947800.0 37.95
2020-03-12 43.4 35.01 40.11 35.08 4731500.0 35.08
2020-03-11 46.04 43.37 45.1 45.7 3184800.0 45.7
2020-03-10 47.69 43.37 45.31 46.78 3140000.0 46.78
2020-03-09 45.19 42.14 43.16 43.19 3413800.0 43.19
2020-03-06 48.4 41.4 41.5 45.21 5041700.0 45.21
2020-03-05 47.66 43.36 47.66 43.46 3859200.0 43.46
2020-03-04 49.71 46.57 48.19 49.69 3480600.0 49.69
2020-03-03 50.47 46.3 50.47 47.37 3415200.0 47.37
2020-03-02 51.3 48.38 50.85 50.03 3075000.0 50.03
2020-02-28 52.01 49.45 51.09 50.46 3535300.0 50.46
2020-02-27 56.68 52.91 54.79 52.96 2704600.0 52.96
2020-02-26 59.66 57.2 59.37 57.37 1813900.0 57.37
2020-02-25 63.21 58.66 63.17 58.81 1685800.0 58.81
2020-02-24 63.83 62.2 63.48 63.01 1285400.0 63.01
2020-02-21 65.53 63.95 64.91 65.43 926500.0 65.43
2020-02-20 65.97 64.9 64.9 65.36 786900.0 65.36
2020-02-19 65.81 64.76 65.61 65.17 863800.0 65.17
2020-02-18 66.31 65.4 65.94 65.49 1265900.0 65.49