Mercado abrirá em 9 h 13 min

Alaska Air Group, Inc. (ALK)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
44,44+1,72 (+4,03%)
No fechamento: 04:00PM EDT
44,28 -0,16 (-0,36%)
Pós-fechamento: 07:54PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202444,1245,7643,2444,4444,445.592.100
17 de abr. de 202441,7842,9541,3042,7242,724.534.100
16 de abr. de 202440,7941,2440,0740,8040,801.942.300
15 de abr. de 202441,5442,0340,6740,9840,981.866.000
12 de abr. de 202441,9142,0241,0541,3041,301.861.700
11 de abr. de 202442,1042,7241,7742,6742,671.828.400
10 de abr. de 202442,6343,2741,5541,9641,962.318.100
09 de abr. de 202442,8643,1842,4043,0143,011.814.200
08 de abr. de 202442,7243,5442,5042,5842,582.114.100
05 de abr. de 202441,6942,6441,4442,4842,482.763.200
04 de abr. de 202442,1344,2941,6341,7641,763.715.700
03 de abr. de 202442,0042,1941,4241,8841,881.855.400
02 de abr. de 202442,2542,2741,5442,0642,062.062.300
01 de abr. de 202443,4043,9643,0143,0743,073.213.300
28 de mar. de 202442,0343,2741,9742,9942,993.311.000
27 de mar. de 202440,2042,2540,0942,0142,013.014.500
26 de mar. de 202439,8740,4439,6939,8739,872.095.300
25 de mar. de 202439,4039,7639,1639,6839,681.556.300
22 de mar. de 202439,8039,9639,4239,5639,561.262.300
21 de mar. de 202439,0939,8838,7339,7639,762.569.300
20 de mar. de 202437,8938,7937,6738,7838,782.180.200
19 de mar. de 202438,1238,4437,7437,8237,821.835.500
18 de mar. de 202438,1838,4037,5838,2138,211.970.900
15 de mar. de 202438,1738,5937,7838,1838,182.906.700
14 de mar. de 202439,1839,2837,9838,1638,162.171.000
13 de mar. de 202438,4239,3738,0939,3739,372.963.800
12 de mar. de 202437,5438,8637,2738,6138,614.277.200
11 de mar. de 202436,5037,4336,0037,3637,362.116.400
08 de mar. de 202437,5537,6236,3036,5936,591.962.900
07 de mar. de 202437,0137,3736,6537,2837,282.564.200
06 de mar. de 202437,3237,6136,8936,9636,961.493.900
05 de mar. de 202436,3537,2836,2537,2137,211.405.600
04 de mar. de 202436,9237,3336,2236,8736,872.135.200
01 de mar. de 202437,3737,4336,7837,0037,001.946.300
29 de fev. de 202438,0838,4037,1337,3937,392.646.900
28 de fev. de 202437,9138,5437,9138,0838,081.256.300
27 de fev. de 202438,1838,8537,9938,5038,501.894.300
26 de fev. de 202438,6838,9737,6337,7137,712.447.400
23 de fev. de 202439,1339,1538,4838,6538,651.874.800
22 de fev. de 202439,3540,4939,2439,3839,382.091.700
21 de fev. de 202438,4739,2438,3139,1839,181.844.100
20 de fev. de 202438,1339,6938,0738,9238,923.538.900
16 de fev. de 202437,3537,9936,7537,5237,521.951.200
15 de fev. de 202437,5938,0337,4937,7537,751.807.000
14 de fev. de 202437,0337,4036,7737,3037,301.490.500
13 de fev. de 202436,4737,0236,1336,5736,571.808.000
12 de fev. de 202436,7737,6736,7037,3337,331.781.200
09 de fev. de 202436,4737,2536,3437,1937,192.244.200
08 de fev. de 202435,7436,5435,3236,5136,512.120.100
07 de fev. de 202436,0136,2135,5435,6035,601.892.600
06 de fev. de 202435,2436,4535,1535,9935,992.352.600
05 de fev. de 202435,5435,8235,1035,2835,281.904.400
02 de fev. de 202436,0336,5935,9736,1336,131.884.200
01 de fev. de 202436,1136,4235,3136,2636,261.613.300
31 de jan. de 202436,5636,6935,7235,8335,832.165.600
30 de jan. de 202436,7437,2436,6936,6936,691.616.200
29 de jan. de 202436,8037,2536,1337,2237,222.484.500
26 de jan. de 202437,1337,3236,6436,7736,772.692.200
25 de jan. de 202436,8037,9636,2837,4237,425.021.700
24 de jan. de 202436,2536,3935,6035,8235,822.685.700
23 de jan. de 202435,9836,6635,6335,8335,832.775.200
22 de jan. de 202435,2735,5534,7834,8334,832.065.400
19 de jan. de 202434,9735,0034,1834,8434,841.858.100
18 de jan. de 202433,7434,9733,5034,9634,962.855.400
17 de jan. de 202433,9634,3533,2433,6133,612.471.800
16 de jan. de 202434,8034,8533,7734,4234,424.061.300
12 de jan. de 202436,0436,2434,4035,1735,174.429.500
11 de jan. de 202436,9937,2536,4136,9936,992.211.100
10 de jan. de 202437,1037,2736,7437,0637,062.913.000
09 de jan. de 202438,2538,6137,3237,3737,374.444.900
08 de jan. de 202436,0938,1035,5837,8737,878.180.800
05 de jan. de 202436,5938,1636,4737,9537,952.548.800
04 de jan. de 202436,6837,2536,5636,8136,811.919.400
03 de jan. de 202437,4437,7736,3036,4236,422.376.400
02 de jan. de 202438,6939,2038,2638,3438,342.130.200
29 de dez. de 202339,6039,8438,9839,0739,072.093.800
28 de dez. de 202339,3339,9639,2039,9239,921.914.400
27 de dez. de 202340,0240,2639,6439,6739,671.967.400
26 de dez. de 202340,5041,2240,1540,1640,162.698.600
22 de dez. de 202340,5041,1340,4540,6840,682.276.500
21 de dez. de 202340,6741,0640,4140,5940,592.966.500
20 de dez. de 202340,0041,1039,8040,0940,093.427.400
19 de dez. de 202339,5040,5939,2940,2040,204.155.800
18 de dez. de 202338,4539,5238,0139,2739,273.542.000
15 de dez. de 202338,9439,2538,4338,9538,9533.770.200
14 de dez. de 202339,2039,3238,3539,1639,164.972.800
13 de dez. de 202336,9038,6536,2238,6338,634.664.900
12 de dez. de 202336,0037,7235,7337,3137,314.305.000
11 de dez. de 202335,6536,0635,0035,7535,753.467.700
08 de dez. de 202335,9636,0835,4235,6135,614.249.900
07 de dez. de 202336,0036,3235,0335,9735,976.061.800
06 de dez. de 202336,0037,2435,6135,6735,676.042.800
05 de dez. de 202334,3035,9134,2935,5735,579.842.500
04 de dez. de 202333,6734,2832,0034,0834,0822.669.400
01 de dez. de 202337,9339,8537,9039,7339,732.605.000
30 de nov. de 202337,7937,9837,2337,8137,811.999.600
29 de nov. de 202337,2237,7437,1837,5437,542.017.300
28 de nov. de 202336,7036,9636,3136,8536,851.172.000
27 de nov. de 202336,8337,2236,6836,8436,841.714.200
24 de nov. de 202337,0637,3036,8237,2037,20568.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...