ALK(ALK)
ALK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $51.40 | $51.40 | $49.94 | $49.96 | 2.23M |
| 8/6/2026 | $51.47 | $52.02 | $50.38 | $50.69 | 1.85M |
| 8/5/2026 | $52.36 | $53.62 | $51.92 | $52.05 | 2.50M |
| 8/4/2026 | $51.61 | $52.73 | $50.95 | $52.55 | 2.62M |
| 8/3/2026 | $48.90 | $50.77 | $48.90 | $50.21 | 2.35M |
| 7/31/2026 | $47.64 | $47.91 | $46.81 | $47.45 | 1.82M |
| 7/30/2026 | $47.17 | $47.41 | $46.00 | $47.24 | 2.24M |
| 7/29/2026 | $46.80 | $47.46 | $45.77 | $45.84 | 2.95M |
| 7/28/2026 | $47.60 | $49.74 | $46.99 | $48.61 | 3.31M |
| 7/27/2026 | $47.50 | $48.25 | $46.34 | $47.50 | 3.13M |
| 7/24/2026 | $44.94 | $47.26 | $44.32 | $46.13 | 3.46M |
| 7/23/2026 | $43.05 | $44.83 | $42.23 | $44.75 | 4.68M |
| 7/22/2026 | $43.50 | $44.40 | $41.45 | $44.36 | 6.90M |
| 7/21/2026 | $46.45 | $46.78 | $45.32 | $45.46 | 3.20M |
| 7/20/2026 | $45.70 | $46.73 | $45.14 | $46.04 | 3.08M |
| 7/17/2026 | $46.60 | $46.60 | $45.14 | $45.51 | 3.51M |
| 7/16/2026 | $47.45 | $49.13 | $47.07 | $47.62 | 2.42M |
| 7/15/2026 | $47.13 | $48.44 | $46.58 | $47.88 | 2.87M |
| 7/14/2026 | $47.01 | $47.73 | $46.10 | $46.87 | 2.30M |
| 7/13/2026 | $49.14 | $49.50 | $46.58 | $46.80 | 3.32M |
| 7/10/2026 | $50.83 | $50.85 | $48.61 | $49.42 | 1.95M |
| 7/9/2026 | $48.00 | $50.56 | $47.92 | $50.14 | 2.83M |
| 7/8/2026 | $47.75 | $48.13 | $46.10 | $47.53 | 4.52M |
| 7/7/2026 | $51.06 | $52.00 | $48.61 | $49.09 | 3.48M |
| 7/6/2026 | $51.62 | $52.53 | $50.17 | $50.41 | 2.72M |
| 7/2/2026 | $52.97 | $53.50 | $50.15 | $51.09 | 2.25M |
| 7/1/2026 | $52.81 | $53.36 | $51.21 | $51.25 | 2.53M |
| 6/30/2026 | $51.76 | $52.70 | $51.46 | $52.20 | 3.24M |
| 6/29/2026 | $52.94 | $53.20 | $50.40 | $51.93 | 5.00M |
| 6/26/2026 | $53.00 | $54.03 | $52.97 | $53.86 | 4.01M |
| 6/25/2026 | $52.15 | $54.32 | $51.96 | $53.29 | 3.24M |
| 6/24/2026 | $50.00 | $52.77 | $50.00 | $51.56 | 3.44M |
| 6/23/2026 | $47.88 | $50.15 | $47.57 | $49.21 | 3.24M |
| 6/22/2026 | $48.65 | $50.42 | $48.45 | $48.80 | 2.58M |
| 6/18/2026 | $49.92 | $50.81 | $48.83 | $49.26 | 4.28M |
| 6/17/2026 | $48.77 | $50.29 | $48.17 | $48.27 | 2.94M |
| 6/16/2026 | $49.43 | $50.95 | $49.09 | $49.11 | 2.72M |
| 6/15/2026 | $50.00 | $51.50 | $48.87 | $49.08 | 4.36M |
| 6/12/2026 | $47.36 | $48.15 | $45.86 | $47.32 | 3.11M |
| 6/11/2026 | $41.52 | $46.70 | $41.44 | $46.66 | 4.08M |
| 6/10/2026 | $44.13 | $44.17 | $41.29 | $41.68 | 3.14M |
| 6/9/2026 | $43.20 | $45.47 | $42.50 | $45.13 | 5.73M |
| 6/8/2026 | $42.60 | $42.89 | $41.81 | $42.24 | 2.54M |
| 6/5/2026 | $42.62 | $43.75 | $42.35 | $42.82 | 3.08M |
| 6/4/2026 | $42.84 | $42.84 | $41.66 | $42.69 | 3.37M |
| 6/3/2026 | $42.90 | $43.69 | $41.85 | $41.87 | 3.63M |
| 6/2/2026 | $44.70 | $44.86 | $43.46 | $43.91 | 2.82M |
| 6/1/2026 | $44.25 | $44.99 | $43.36 | $44.52 | 2.69M |
| 5/29/2026 | $46.58 | $47.90 | $46.01 | $46.02 | 3.62M |
| 5/28/2026 | $45.04 | $46.94 | $44.75 | $46.59 | 2.79M |
| 5/27/2026 | $45.24 | $46.35 | $44.36 | $45.97 | 4.11M |
| 5/26/2026 | $42.77 | $44.03 | $42.45 | $43.79 | 3.71M |
| 5/22/2026 | $41.39 | $41.90 | $40.56 | $41.34 | 2.12M |
| 5/21/2026 | $38.80 | $41.31 | $38.50 | $41.09 | 3.68M |
| 5/20/2026 | $36.42 | $40.31 | $36.15 | $39.85 | 4.92M |
| 5/19/2026 | $36.88 | $36.88 | $35.84 | $36.21 | 3.27M |
| 5/18/2026 | $37.00 | $38.47 | $36.85 | $37.36 | 3.24M |
| 5/15/2026 | $37.46 | $37.98 | $36.90 | $36.94 | 2.78M |
| 5/14/2026 | $39.00 | $39.45 | $37.78 | $38.16 | 2.64M |
| 5/13/2026 | $38.11 | $38.77 | $38.08 | $38.56 | 2.06M |
| 5/12/2026 | $38.74 | $38.95 | $37.84 | $38.73 | 2.45M |
| 5/11/2026 | $40.22 | $40.40 | $38.79 | $39.06 | 2.98M |