8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Alaska Air Group, Inc. (ALK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.46

+0.78

(+2.02%)

At close: 04:00PM EDT

39.46

0.00

(0.00%)

After hours:

07:46PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	39.19	39.64	38.61	39.46	39.46	1,640,000
25 Jul 2024	37.76	39.11	37.74	38.68	38.68	1,929,700
24 Jul 2024	38.07	38.82	37.76	37.84	37.84	1,739,800
23 Jul 2024	39.11	39.27	37.93	38.06	38.06	3,856,800
22 Jul 2024	37.49	38.88	37.27	38.73	38.73	2,292,500
19 Jul 2024	36.98	38.18	36.58	37.93	37.93	3,102,500
18 Jul 2024	38.48	39.05	36.68	37.25	37.25	5,556,700
17 Jul 2024	39.90	40.54	39.73	40.03	40.03	2,462,100
16 Jul 2024	38.57	40.65	38.51	40.50	40.50	2,127,700
15 Jul 2024	38.51	38.85	38.05	38.45	38.45	2,177,900
12 Jul 2024	38.00	38.45	37.61	38.41	38.41	2,325,700
11 Jul 2024	35.74	37.94	35.31	37.91	37.91	2,620,900
10 Jul 2024	37.94	38.01	36.98	37.07	37.07	2,494,500
09 Jul 2024	37.93	38.09	37.26	37.39	37.39	2,944,800
08 Jul 2024	38.62	38.91	38.14	38.17	38.17	1,396,900
05 Jul 2024	39.70	39.78	38.30	38.33	38.33	2,395,800
03 Jul 2024	40.00	40.29	39.55	40.29	40.29	980,700
02 Jul 2024	40.06	40.20	39.38	39.73	39.73	1,898,300
01 Jul 2024	40.57	40.62	39.45	40.09	40.09	1,549,500
28 Jun 2024	41.00	41.06	40.11	40.40	40.40	2,180,000
27 Jun 2024	40.47	41.02	40.47	40.76	40.76	1,548,300
26 Jun 2024	40.17	40.92	39.68	40.68	40.68	1,541,100
25 Jun 2024	41.84	41.86	40.76	40.82	40.82	1,332,100
24 Jun 2024	41.45	41.98	41.19	41.81	41.81	1,275,000
21 Jun 2024	41.33	41.34	40.73	41.18	41.18	2,201,700
20 Jun 2024	41.27	41.92	41.12	41.34	41.34	1,272,300
18 Jun 2024	41.24	41.58	40.65	41.51	41.51	1,486,900
17 Jun 2024	40.08	41.25	39.92	41.15	41.15	1,524,900
14 Jun 2024	40.33	40.48	39.21	40.33	40.33	1,969,700
13 Jun 2024	41.42	41.42	40.44	41.01	41.01	1,744,700
12 Jun 2024	40.65	42.03	40.65	41.51	41.51	1,649,100
11 Jun 2024	41.12	41.12	40.09	40.24	40.24	1,024,300
10 Jun 2024	40.46	41.38	40.01	41.35	41.35	2,701,300
07 Jun 2024	40.56	40.92	40.50	40.74	40.74	2,090,000
06 Jun 2024	41.45	42.02	40.91	40.98	40.98	1,204,700
05 Jun 2024	41.85	41.96	41.33	41.45	41.45	1,369,000
04 Jun 2024	41.65	42.45	41.56	41.76	41.76	1,805,700
03 Jun 2024	42.58	42.86	41.78	41.93	41.93	1,644,000
31 May 2024	41.56	42.10	41.37	42.02	42.02	1,891,100
30 May 2024	40.74	41.34	40.53	41.18	41.18	1,589,800
29 May 2024	40.61	41.33	39.20	40.65	40.65	2,842,100
28 May 2024	42.53	42.60	41.52	41.74	41.74	1,322,100
24 May 2024	42.62	42.89	42.30	42.70	42.70	1,018,300
23 May 2024	43.82	43.82	41.94	42.35	42.35	1,581,300
22 May 2024	43.71	44.27	43.37	43.60	43.60	1,133,100
21 May 2024	43.75	44.01	43.59	43.75	43.75	1,216,700
20 May 2024	43.22	44.13	43.22	43.89	43.89	1,392,800
17 May 2024	43.68	44.18	43.21	43.29	43.29	1,686,900
16 May 2024	43.60	43.75	43.02	43.28	43.28	1,167,300
15 May 2024	43.91	44.01	43.29	43.48	43.48	1,155,300
14 May 2024	44.00	44.42	43.59	43.78	43.78	1,209,600
13 May 2024	43.77	44.74	43.77	43.87	43.87	1,767,300
10 May 2024	43.99	44.22	43.31	43.76	43.76	1,202,300
09 May 2024	43.15	43.88	42.76	43.86	43.86	1,791,900
08 May 2024	42.95	43.47	42.79	43.29	43.29	1,171,600
07 May 2024	43.55	43.87	43.04	43.17	43.17	1,352,400
06 May 2024	43.03	44.30	42.63	43.85	43.85	1,451,800
03 May 2024	43.00	43.20	42.61	42.68	42.68	1,858,500
02 May 2024	42.90	42.90	42.20	42.70	42.70	1,992,500
01 May 2024	42.99	43.11	42.11	42.18	42.18	1,675,000
30 Apr 2024	43.70	44.13	42.98	43.02	43.02	1,671,800
29 Apr 2024	43.86	44.44	43.80	44.09	44.09	1,609,300
26 Apr 2024	44.67	44.74	43.41	43.96	43.96	2,032,400
25 Apr 2024	43.70	44.80	42.96	44.55	44.55	2,790,300
24 Apr 2024	44.88	45.02	43.92	44.23	44.23	1,992,300
23 Apr 2024	44.68	46.12	44.60	45.08	45.08	2,105,400
22 Apr 2024	45.24	46.15	45.07	45.53	45.53	2,634,800
19 Apr 2024	44.77	45.75	44.64	45.01	45.01	3,135,200
18 Apr 2024	44.12	45.76	43.24	44.44	44.44	5,593,400
17 Apr 2024	41.78	42.95	41.30	42.72	42.72	4,534,100
16 Apr 2024	40.79	41.24	40.07	40.80	40.80	1,942,300
15 Apr 2024	41.54	42.03	40.67	40.98	40.98	1,866,000
12 Apr 2024	41.91	42.02	41.05	41.30	41.30	1,861,700
11 Apr 2024	42.10	42.72	41.77	42.67	42.67	1,828,400
10 Apr 2024	42.63	43.27	41.55	41.96	41.96	2,318,100
09 Apr 2024	42.86	43.18	42.40	43.01	43.01	1,814,200
08 Apr 2024	42.72	43.54	42.50	42.58	42.58	2,114,100
05 Apr 2024	41.69	42.64	41.44	42.48	42.48	2,763,200
04 Apr 2024	42.13	44.29	41.63	41.76	41.76	3,715,700
03 Apr 2024	42.00	42.19	41.42	41.88	41.88	1,855,400
02 Apr 2024	42.25	42.27	41.54	42.06	42.06	2,062,300
01 Apr 2024	43.40	43.96	43.01	43.07	43.07	3,213,300
28 Mar 2024	42.03	43.27	41.97	42.99	42.99	3,311,000
27 Mar 2024	40.20	42.25	40.09	42.01	42.01	3,014,500
26 Mar 2024	39.87	40.44	39.69	39.87	39.87	2,095,300
25 Mar 2024	39.40	39.76	39.16	39.68	39.68	1,556,300
22 Mar 2024	39.80	39.96	39.42	39.56	39.56	1,262,300
21 Mar 2024	39.09	39.88	38.73	39.76	39.76	2,569,300
20 Mar 2024	37.89	38.79	37.67	38.78	38.78	2,180,200
19 Mar 2024	38.12	38.44	37.74	37.82	37.82	1,835,500
18 Mar 2024	38.18	38.40	37.58	38.21	38.21	1,970,900
15 Mar 2024	38.17	38.59	37.78	38.18	38.18	2,906,700
14 Mar 2024	39.18	39.28	37.98	38.16	38.16	2,171,000
13 Mar 2024	38.42	39.37	38.09	39.37	39.37	2,963,800
12 Mar 2024	37.54	38.86	37.27	38.61	38.61	4,277,200
11 Mar 2024	36.50	37.43	36.00	37.36	37.36	2,116,400
08 Mar 2024	37.55	37.62	36.30	36.59	36.59	1,962,900
07 Mar 2024	37.01	37.37	36.65	37.28	37.28	2,564,200
06 Mar 2024	37.32	37.61	36.89	36.96	36.96	1,493,900
05 Mar 2024	36.35	37.28	36.25	37.21	37.21	1,405,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,997.20+744.56(+1.42%)

8 champion homes in Olympic host cities

Alaska Air Group, Inc. (ALK)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,997.20
+744.56(+1.42%)