Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	ALK	42.90	42.90	42.20	42.70	0.445	1,992,488	12,218	42.20	43.27
2024-05-01	Z	ALK	42.99	43.11	42.11	42.18	-0.845	1,675,147	12,889	42.05	43.32
2024-04-30	Z	ALK	43.70	44.13	42.975	43.02	-1.07	1,671,729	13,285	42.30	43.02
2024-04-29	Z	ALK	43.86	44.435	43.80	44.09	0.125	1,609,383	11,513	43.25	44.93
2024-04-26	Z	ALK	44.67	44.7362	43.4133	43.96	-0.60	2,032,405	13,604	43.62	44.49
2024-04-25	Z	ALK	43.70	44.795	42.9589	44.55	0.3279	2,790,154	15,605	42.95	47.78
2024-04-24	Z	ALK	44.88	45.02	43.915	44.23	-0.85	1,992,403	16,236	43.78	45.11
2024-04-23	Z	ALK	44.68	46.12	44.60	45.08	-0.43	2,105,154	13,301	44.81	46.15
2024-04-22	Z	ALK	45.24	46.15	45.07	45.53	0.51	2,634,767	18,322	43.80	45.80
2024-04-19	Z	ALK	44.77	45.75	44.64	45.01	0.575	3,135,252	20,414	44.68	45.00
2024-04-18	Z	ALK	44.12	45.76	43.24	44.44	1.72	5,593,442	29,213	44.28	45.40
2024-04-17	Z	ALK	41.78	42.9499	41.3006	42.72	1.91	4,531,116	23,358	38.40	43.50
2024-04-16	Z	ALK	40.79	41.24	40.065	40.80	-0.18	1,942,226	15,803	40.05	54.19
2024-04-15	Z	ALK	41.61	42.02	40.675	40.96	-0.34	1,866,020	13,158	39.35	42.29
2024-04-12	Z	ALK	41.91	42.02	41.05	41.30	-1.38	1,861,814	14,234	41.00	41.90
2024-04-11	Z	ALK	42.10	42.72	41.765	42.67	0.695	1,828,346	13,099	42.35	44.01
2024-04-10	Z	ALK	42.63	43.265	41.55	41.96	-1.05	2,315,225	15,643	41.83	43.99
2024-04-09	Z	ALK	42.86	43.18	42.40	43.01	0.43	1,814,184	11,050	42.00	44.05
2024-04-08	Z	ALK	42.72	43.54	42.50	42.58	0.095	2,114,142	13,492	41.85	43.39
2024-04-05	Z	ALK	41.69	42.64	41.44	42.48	0.73	2,763,315	16,427	41.29	43.36
2024-04-04	Z	ALK	42.13	44.29	41.63	41.76	-0.12	3,715,691	22,978	40.00	46.98
2024-04-03	Z	ALK	42.00	42.19	41.42	41.88	-0.18	1,855,445	12,250	41.69	42.26
2024-04-02	Z	ALK	42.25	42.265	41.54	42.06	-1.01	2,062,235	12,954	41.61	42.42
2024-04-01	Z	ALK	43.40	43.96	43.01	43.07	0.04	3,212,772	18,082	43.00	43.31
2024-03-29	Z	ALK	42.03	43.265	41.9696	42.99	0.96	0	0	41.04	43.27
2024-03-28	Z	ALK	42.03	43.265	41.9696	42.99	0.96	3,310,897	14,747	41.04	43.27
2024-03-27	Z	ALK	40.20	42.245	40.09	42.01	2.14	3,012,763	15,149	41.80	42.00
2024-03-26	Z	ALK	39.87	40.4408	39.6903	39.87	0.19	2,095,335	9,281	39.47	40.22
2024-03-25	Z	ALK	39.40	39.76	39.155	39.68	0.12	1,556,050	9,532	38.40	43.17
2024-03-22	Z	ALK	39.80	39.96	39.42	39.56	-0.18	1,262,459	8,148	39.40	39.97
2024-03-21	Z	ALK	39.09	39.88	38.73	39.76	0.985	2,569,281	14,467	38.99	39.84
2024-03-20	Z	ALK	37.89	38.79	37.665	38.78	0.96	2,179,939	13,676	38.64	39.60
2024-03-19	Z	ALK	38.12	38.44	37.74	37.82	-0.39	1,835,510	11,353	37.84	37.94
2024-03-18	Z	ALK	38.18	38.40	37.575	38.21	0.04	1,970,866	8,358	38.10	38.30
2024-03-15	Z	ALK	38.17	38.59	37.78	38.18	0.02	2,906,686	10,315	37.50	39.67
2024-03-14	Z	ALK	39.18	39.28	37.98	38.16	-1.21	2,171,084	13,743	38.15	39.03
2024-03-13	Z	ALK	38.42	39.37	38.09	39.37	0.76	2,962,167	17,260	38.39	39.37
2024-03-12	Z	ALK	37.54	38.86	37.27	38.61	1.255	4,277,030	24,673	38.65	38.70
2024-03-11	Z	ALK	36.50	37.43	36.00	37.36	0.78	2,116,513	14,177	36.85	37.73
2024-03-08	Z	ALK	37.55	37.62	36.295	36.59	-0.69	1,963,637	15,038	35.49	37.37
2024-03-07	Z	ALK	37.01	37.3679	36.65	37.28	0.32	2,564,216	13,141	37.15	40.34
2024-03-06	Z	ALK	37.32	37.61	36.885	36.96	-0.245	1,493,760	10,056	36.86	40.15
2024-03-05	Z	ALK	36.35	37.28	36.25	37.21	0.35	1,405,558	11,562	36.93	37.43
2024-03-04	Z	ALK	36.92	37.329	36.22	36.87	-0.14	2,135,372	13,148	36.62	37.02
2024-03-01	Z	ALK	37.305	37.42	36.81	37.005	-0.385	1,946,793	12,498	36.93	37.14
2024-02-29	Z	ALK	38.08	38.40	37.125	37.39	-0.68	2,646,486	14,896	37.18	37.77
2024-02-28	Z	ALK	37.91	38.54	37.91	38.08	-0.425	1,256,345	7,837	38.01	41.46
2024-02-27	Z	ALK	38.18	38.85	37.99	38.50	0.79	1,894,247	9,780	38.00	39.50
2024-02-26	Z	ALK	38.68	38.97	37.625	37.71	-0.95	2,447,335	13,193	37.00	38.98
2024-02-23	Z	ALK	39.13	39.15	38.475	38.65	-0.735	1,874,835	11,112	38.42	38.84
2024-02-22	Z	ALK	39.35	40.4899	39.245	39.38	0.21	2,091,802	15,878	38.94	39.81
2024-02-21	Z	ALK	38.47	39.24	38.31	39.18	0.26	1,843,562	13,520	38.40	39.69
2024-02-20	Z	ALK	38.13	39.69	38.07	38.92	1.39	3,538,960	19,787	38.70	39.00
2024-02-19	Z	ALK	37.35	37.99	36.75	37.52	-0.23	0	0	37.50	38.04
2024-02-16	Z	ALK	37.35	37.99	36.75	37.52	-0.23	1,951,523	13,672	37.50	38.04
2024-02-15	Z	ALK	37.59	38.035	37.495	37.75	0.46	1,807,003	12,293	37.51	37.97
2024-02-14	Z	ALK	37.03	37.395	36.765	37.30	0.735	1,488,920	10,680	34.07	37.78
2024-02-13	Z	ALK	36.47	37.02	36.13	36.57	-0.75	1,807,974	11,387	36.35	37.35
2024-02-12	Z	ALK	36.77	37.67	36.695	37.33	0.14	1,780,873	10,801	35.72	37.96
2024-02-09	Z	ALK	36.47	37.25	36.338	37.19	0.67	2,244,155	13,940	36.70	37.71
2024-02-08	Z	ALK	35.74	36.54	35.32	36.51	0.92	2,120,128	9,881	36.35	39.60
2024-02-07	Z	ALK	36.01	36.21	35.54	35.60	-0.38	1,892,217	10,013	35.53	38.65
2024-02-06	Z	ALK	35.24	36.45	35.15	35.99	0.71	2,353,764	12,215	35.90	35.99
2024-02-05	Z	ALK	35.54	35.82	35.10	35.28	-0.86	1,904,371	11,749	35.22	38.58