XNYS
Datos históricos de Alaska Air Group, Inc.
Alaska Air Group, Inc. · ALK
$39.35
▼ -0.01 (-0.03%)
Última operación · 10/10/2026, 18:50:37 UTC
- Variación en el periodo
- −16.65%
- Máximo
- US$60.63
- 9 de febrero de 2026
- Mínimo
- US$33.03
- 30 de marzo de 2026
- Volumen medio diario
- 3.54 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 39.10 | 39.49 | 38.37 | 39.36 | −0.40% | 3.44 M |
| 8 oct 2026 | 38.75 | 39.74 | 38.74 | 39.52 | −0.18% | 3.81 M |
| 7 oct 2026 | 39.23 | 39.64 | 38.78 | 39.59 | −0.75% | 2.76 M |
| 6 oct 2026 | 39.90 | 40.92 | 39.40 | 39.89 | +1.79% | 3.38 M |
| 5 oct 2026 | 39.50 | 39.90 | 39.12 | 39.19 | −0.86% | 2.88 M |
| 2 oct 2026 | 40.31 | 40.66 | 39.22 | 39.53 | +0.10% | 2.66 M |
| 1 oct 2026 | 38.56 | 39.58 | 38.41 | 39.49 | +2.04% | 2.86 M |
| 30 sep 2026 | 39.57 | 40.06 | 38.26 | 38.70 | −3.08% | 4.6 M |
| 29 sep 2026 | 40.30 | 40.50 | 39.33 | 39.93 | +0.58% | 3.86 M |
| 28 sep 2026 | 40.12 | 40.69 | 39.52 | 39.70 | −3.03% | 3.65 M |
| 25 sep 2026 | 40.80 | 41.54 | 40.27 | 40.94 | +2.27% | 2.41 M |
| 24 sep 2026 | 39.50 | 40.87 | 38.85 | 40.03 | +0.83% | 3.78 M |
| 23 sep 2026 | 41.25 | 42.06 | 39.50 | 39.70 | −5.27% | 4.08 M |
| 22 sep 2026 | 43.58 | 43.58 | 41.70 | 41.91 | +0.02% | 2.9 M |
| 21 sep 2026 | 41.98 | 41.98 | 40.96 | 41.90 | +3.35% | 2.36 M |
| 18 sep 2026 | 40.08 | 40.82 | 39.75 | 40.54 | +1.32% | 3.29 M |
| 17 sep 2026 | 40.70 | 40.90 | 39.96 | 40.01 | +0.83% | 2.5 M |
| 16 sep 2026 | 41.10 | 41.10 | 38.88 | 39.68 | −0.58% | 2.54 M |
| 15 sep 2026 | 40.56 | 40.69 | 39.37 | 39.91 | −1.97% | 2.85 M |
| 14 sep 2026 | 40.00 | 40.98 | 39.90 | 40.71 | −1.09% | 2.39 M |
| 11 sep 2026 | 41.24 | 41.35 | 40.33 | 41.16 | +2.62% | 2.83 M |
| 10 sep 2026 | 39.67 | 40.86 | 39.40 | 40.11 | −0.62% | 2.43 M |
| 9 sep 2026 | 40.10 | 40.70 | 39.89 | 40.36 | −0.93% | 1.99 M |
| 8 sep 2026 | 41.53 | 41.90 | 40.61 | 40.74 | −3.09% | 2.21 M |
| 4 sep 2026 | 41.33 | 42.68 | 41.33 | 42.04 | +1.55% | 1.96 M |
| 3 sep 2026 | 41.94 | 42.10 | 40.88 | 41.40 | −0.46% | 1.71 M |
| 2 sep 2026 | 41.42 | 42.41 | 41.29 | 41.59 | +2.21% | 1.99 M |
| 1 sep 2026 | 40.61 | 41.29 | 40.42 | 40.69 | −1.55% | 2.36 M |
| 31 ago 2026 | 41.53 | 41.75 | 41.16 | 41.33 | −2.34% | 2 M |
| 28 ago 2026 | 42.72 | 43.33 | 42.17 | 42.32 | +0.28% | 2.13 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.