ALK / Alaska Air Group, Inc. - Aktien-Optionen Fluss

Alaska Air Group, Inc.
US ˙ NYSE ˙ US0116591092

ALK / Alaska Air Group, Inc. - Aktien-Optionen Fluss

Der Optionsmarkt gilt als intelligentes Geld, und durch die Überwachung der getätigten Optionsgeschäfte können wir Hausse- oder Baisse-Signale erkennen. Das Fintel Optionen Fluss Produkt erhält Handelsdaten nahezu in Echtzeit und filtert sie, um große Block Trades anzuzeigen, die höchstwahrscheinlich von Institutionen getätigt werden. Indem wir die ERÖFFNUNG großer CALL- oder PUT-Positionen beobachten, erhalten wir einen Stimmungsindikator fast in Echtzeit.

Siehe auch: unser Aktien-Rangliste und unsere ETF-Rangliste.

The following symbols provide the background for understanding the "side" column in the table. This column shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the trader was.
O--|---
Traded below bid (sold)
-O-|---
Traded on the bid (sold)
--O|---
Traded between mid and bid (sold)
---O---
Traded at mid market
---|O--
Traded between mid and ask/offer (bought)
---|-O-
Traded on the ask/offer (bought)
---|--O
Traded above ask/offer (bought)
Premium Sigmas
Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
Date Time Symbol Trade
Side		 Side Contract Expiry DTX Strike
Price		 Spot
Price		 Strike
/ Spot %		 Cond Event Trade Open Int IVOL Premium
Paid ($)		 Premium
Sigmas
2026-06-03 15:28:16 ALK SELL -O-|--- CALL 2026-06-18 15 45 42.2463 6.52 MULTI-SWEEP 2105 0.70 162,690 -0.02
2026-06-02 12:51:14 ALK 2026-07-17 45 43.6894
2026-06-02 12:51:14 ALK 2026-07-17 45 43.6856
2026-06-02 12:49:54 ALK 2026-06-18 16 43.59
2026-06-02 11:44:38 ALK 2026-07-17 45 44.3898
2026-06-02 11:34:20 ALK 2026-06-18 16 44.4064
2026-06-02 10:00:32 ALK 2026-06-18 16 44.2387
2026-06-01 14:54:54 ALK 2026-07-17 46 44.72
2026-06-01 14:50:45 ALK 2026-07-17 46 44.83
2026-06-01 14:49:16 ALK 2026-07-17 46 44.795
2026-06-01 14:03:27 ALK 2026-07-17 46 44.43
2026-06-01 13:29:55 ALK 2026-06-18 17 44.5914
2026-06-01 13:28:18 ALK 2026-07-17 46 44.36
2026-06-01 12:52:16 ALK 2026-07-17 46 43.8242
2026-05-29 13:31:36 ALK 2026-07-17 49 47.5295
2026-05-29 13:27:53 ALK 2026-06-18 20 47.465
2026-05-29 11:06:56 ALK 2026-07-17 49 47.355
2026-05-29 11:06:10 ALK 2026-07-17 49 47.245
2026-05-29 11:01:18 ALK 2026-06-18 20 47.045
2026-05-29 11:00:30 ALK 2026-06-18 20 47.055
2026-05-29 11:00:23 ALK 2026-06-18 20 47.055
2026-05-29 11:00:23 ALK 2026-06-18 20 47.055
2026-05-28 14:53:29 ALK 2026-07-17 50 46.17
2026-05-28 14:49:04 ALK 2026-06-18 21 46.075
2026-05-28 14:43:40 ALK 2026-06-18 21 46.035
2026-05-28 14:43:40 ALK 2026-06-18 21 46.035
2026-05-28 12:17:37 ALK 2026-07-17 50 46.0497
2026-05-27 15:50:27 ALK 2026-07-17 51 46.065
2026-05-27 15:48:03 ALK 2026-07-17 51 45.99
2026-05-27 15:32:33 ALK 2026-07-17 51 46.005
2026-05-27 15:32:33 ALK 2026-07-17 51 46.005
2026-05-27 15:29:53 ALK 2026-06-18 22 45.5199
2026-05-27 15:29:53 ALK 2026-06-18 22 45.52
2026-05-27 14:53:04 ALK 2026-07-17 51 45.4522
2026-05-27 14:43:09 ALK 2026-06-18 22 45.265
2026-05-27 14:43:09 ALK 2026-06-18 22 45.2694
2026-05-27 14:41:30 ALK 2026-06-18 22 45.33
2026-05-27 14:40:26 ALK 2026-06-18 22 45.255
2026-05-27 14:40:14 ALK 2026-06-18 22 45.215
2026-05-27 14:40:11 ALK 2026-06-18 22 45.175
2026-05-27 14:39:47 ALK 2026-06-18 22 45.01
2026-05-27 14:34:37 ALK 2026-06-18 22 44.8562
2026-05-27 14:32:25 ALK 2026-07-17 51 44.815
2026-05-27 14:32:25 ALK 2026-07-17 51 44.815
2026-05-27 14:30:58 ALK 2026-06-18 22 44.73
2026-05-27 14:30:59 ALK 2026-06-18 22 44.7551
2026-05-27 14:30:29 ALK 2026-06-18 22 44.675
2026-05-27 14:30:29 ALK 2026-06-18 22 44.6963
2026-05-27 11:43:29 ALK 2026-06-18 22 44.825
2026-05-27 10:26:05 ALK 2026-07-17 51 45.45
2026-05-26 11:25:48 ALK 2026-06-18 23 43.325
2026-05-26 11:25:10 ALK 2026-06-18 23 43.27
2026-05-26 11:25:10 ALK 2026-06-18 23 43.2304
2026-05-26 11:18:20 ALK 2026-07-17 52 43.51
2026-05-26 11:16:35 ALK 2026-06-18 23 43.415
2026-05-26 11:16:22 ALK 2026-06-18 23 43.41
2026-05-26 11:15:57 ALK 2026-06-18 23 43.41
2026-05-26 11:14:28 ALK 2026-06-18 23 43.3
2026-05-26 11:13:07 ALK 2026-06-18 23 43.205
2026-05-26 11:06:19 ALK 2026-07-17 52 43.2411
2026-05-26 09:41:13 ALK 2026-09-18 115 43.5324
2026-05-22 13:29:38 ALK 2026-07-17 56 41.7484
2026-05-22 11:30:28 ALK 2026-07-17 56 41.45
2026-05-22 11:30:07 ALK 2026-07-17 56 41.395
2026-05-22 11:27:40 ALK 2026-06-18 27 41.1295
2026-05-22 10:33:16 ALK 2026-07-17 56 40.6377
2026-05-22 10:18:16 ALK 2026-09-18 119 40.685
2026-05-21 12:01:20 ALK 2026-06-18 28 39.285
2026-05-20 11:57:03 ALK 2026-06-18 29 39.85
2026-05-20 11:56:08 ALK 2026-06-18 29 39.78
2026-05-20 11:51:21 ALK 2026-06-18 29 39.775
2026-05-20 11:51:22 ALK 2026-06-18 29 39.785
2026-05-20 11:50:47 ALK 2026-06-18 29 39.7564
2026-05-20 11:31:23 ALK 2026-06-18 29 39.5997
2026-05-20 11:24:58 ALK 2026-10-16 149 39.5146
2026-05-20 11:24:58 ALK 2026-10-16 149 39.515
2026-05-20 11:03:45 ALK 2028-01-21 611 38.8908
2026-05-20 11:01:07 ALK 2028-01-21 611 38.965
2026-05-20 11:01:07 ALK 2028-01-21 611 38.965
2026-05-20 11:00:51 ALK 2028-01-21 611 38.9185
2026-05-20 11:00:51 ALK 2028-01-21 611 38.9199
2026-05-20 10:59:31 ALK 2028-01-21 611 38.95
2026-05-20 10:59:18 ALK 2028-01-21 611 38.915
2026-05-20 10:59:16 ALK 2028-01-21 611 38.8972
2026-05-20 10:57:32 ALK 2028-01-21 611 38.785
2026-05-20 10:57:06 ALK 2028-01-21 611 38.7501
2026-05-20 10:55:53 ALK 2028-01-21 611 38.745
2026-05-20 10:54:08 ALK 2028-01-21 611 38.26
2026-05-18 09:30:25 ALK 2026-06-18 31 37.3549
2026-05-18 09:30:25 ALK 2026-06-18 31 37.324
2026-05-14 12:42:24 ALK 2026-09-18 127 38.85
2026-05-14 12:42:24 ALK 2026-09-18 127 38.805
2026-05-13 15:19:19 ALK 2026-09-18 128 38.505
2026-05-13 14:47:37 ALK 2026-09-18 128 38.23
2026-05-13 14:43:15 ALK 2026-09-18 128 38.185
2026-05-13 13:13:42 ALK 2026-09-18 128 38.455
2026-05-13 12:52:39 ALK 2026-09-18 128 38.485
2026-05-13 12:18:45 ALK 2026-09-18 128 38.325
2026-05-13 12:04:34 ALK 2026-09-18 128 38.235
2026-05-13 11:30:16 ALK 2026-09-18 128 38.265
2026-05-13 10:56:51 ALK 2026-09-18 128 38.385
2026-05-08 10:34:40 ALK 2026-05-15 7 41.01
2026-05-06 12:44:03 ALK 2026-10-16 163 40.835
2026-05-06 11:31:41 ALK 2027-01-15 254 40.61
2026-05-06 11:29:46 ALK 2027-01-15 254 40.62
2026-05-06 11:29:46 ALK 2027-01-15 254 40.62
2026-05-05 13:55:55 ALK 2026-07-17 73 38.16
2026-05-05 13:55:55 ALK 2026-07-17 73 38.16
2026-05-05 11:04:28 ALK 2026-06-18 44 38.03
2026-05-05 11:04:28 ALK 2026-06-18 44 38.03
2026-05-04 12:10:20 ALK 2027-01-15 256 36.46
2026-05-01 15:49:55 ALK 2026-09-18 140 38.5
2026-05-01 12:23:51 ALK 2026-07-17 77 39.2114
2026-05-01 11:32:00 ALK 2026-07-17 77 40.01
2026-05-01 11:23:16 ALK 2026-06-18 48 40.0549
2026-05-01 09:38:13 ALK 2026-07-17 77 38.2604
2026-05-01 09:34:48 ALK 2026-07-17 77 37.93
2026-04-30 10:51:55 ALK 2026-05-15 15 39.3993
2026-04-29 09:30:20 ALK 2027-01-15 261 39.4118
2026-04-28 10:45:39 ALK 2026-05-15 17 39.915
2026-04-28 10:07:44 ALK 2026-05-15 17 40.24
2026-04-28 10:07:44 ALK 2026-05-15 17 40.23
2026-04-28 10:07:44 ALK 2026-05-15 17 40.23
2026-04-28 10:05:45 ALK 2026-05-15 17 40.21
2026-04-28 10:05:45 ALK 2026-05-15 17 40.21
2026-04-27 15:31:38 ALK 2026-05-15 18 40.4856
2026-04-27 10:29:21 ALK 2026-09-18 144 41.02
2026-04-27 10:29:14 ALK 2026-09-18 144 41.0201
2026-04-27 10:29:11 ALK 2026-09-18 144 41.025
2026-04-27 10:29:06 ALK 2026-09-18 144 41.025
2026-04-23 11:01:12 ALK 2027-01-15 267 42.41
2026-04-23 11:00:41 ALK 2026-09-18 148 42.39
2026-04-23 09:37:51 ALK 2026-05-15 22 41.8699
2026-04-22 11:08:56 ALK 2026-07-17 86 40.27
2026-04-22 11:03:25 ALK 2026-06-18 57 40.23
2026-04-22 10:26:37 ALK 2026-05-15 23 40.9213
2026-04-21 13:16:36 ALK 2026-05-15 24 41.935 Post-Earnings
2026-04-21 13:16:23 ALK 2026-05-15 24 42.005 Post-Earnings
2026-04-21 11:29:49 ALK 2026-05-15 24 41.21 Post-Earnings
2026-04-17 15:09:15 ALK 2026-05-15 28 45.2252
2026-04-17 14:06:02 ALK 2026-04-17 0 45.203
2026-04-17 14:01:31 ALK 2026-04-17 0 45.3747
2026-04-17 13:00:44 ALK 2026-04-17 0 46.14
2026-04-17 13:00:44 ALK 2026-04-17 0 46.14
2026-04-17 12:26:42 ALK 2026-04-17 0 46.4658
2026-04-17 12:22:34 ALK 2026-04-17 0 46.6851
2026-04-17 11:49:21 ALK 2026-04-17 0 46.5
2026-04-17 11:46:06 ALK 2026-04-17 0 46.395
2026-04-17 11:01:51 ALK 2026-09-18 154 46.6471
2026-04-17 11:00:58 ALK 2026-09-18 154 46.69
2026-04-17 11:00:25 ALK 2026-09-18 154 46.635
2026-04-17 11:00:16 ALK 2026-09-18 154 46.6199
2026-04-17 11:00:16 ALK 2026-09-18 154 46.6199
2026-04-17 11:00:13 ALK 2026-09-18 154 46.62
2026-04-17 11:00:10 ALK 2026-09-18 154 46.725
2026-04-17 11:00:12 ALK 2026-09-18 154 46.62
2026-04-17 11:00:11 ALK 2026-09-18 154 46.725
2026-04-17 10:59:38 ALK 2026-09-18 154 46.725
2026-04-17 10:59:32 ALK 2026-09-18 154 46.725
2026-04-17 10:58:01 ALK 2026-09-18 154 46.7249
2026-04-17 10:58:01 ALK 2026-09-18 154 46.7249
2026-04-17 10:54:42 ALK 2026-09-18 154 46.885
2026-04-17 10:54:42 ALK 2026-09-18 154 46.885
2026-04-17 10:54:42 ALK 2026-09-18 154 46.885
2026-04-17 10:31:04 ALK 2026-09-18 154 46.5808
2026-04-17 10:31:04 ALK 2026-09-18 154 46.6497
2026-04-17 10:31:04 ALK 2026-09-18 154 46.6061
2026-04-17 10:31:04 ALK 2026-09-18 154 46.5808
2026-04-17 10:27:23 ALK 2026-10-16 182 46.945
2026-04-17 10:25:57 ALK 2026-09-18 154 47.095
2026-04-17 10:05:18 ALK 2027-01-15 273 46.205
2026-04-17 09:57:49 ALK 2026-05-15 28 45.6649
2026-04-17 09:57:49 ALK 2026-05-15 28 45.66
2026-04-17 09:57:45 ALK 2026-05-15 28 45.6908
2026-04-17 09:50:08 ALK 2026-05-15 28 45.185
2026-04-17 09:48:21 ALK 2026-05-15 28 44.775
2026-04-17 09:48:21 ALK 2026-05-15 28 44.895
2026-04-17 09:48:21 ALK 2026-05-15 28 44.775
2026-04-17 09:30:04 ALK 2026-04-17 0 44.13
2026-04-15 10:45:17 ALK 2026-05-15 30 42.3403
2026-04-14 15:50:29 ALK 2026-04-17 3 42.8
2026-04-14 15:50:02 ALK 2027-01-15 276 42.7252
2026-04-14 10:24:18 ALK 2026-04-17 3 43.045
2026-04-14 10:13:12 ALK 2026-04-17 3 42.835
2026-04-14 10:10:44 ALK 2026-04-17 3 43.085
2026-04-14 10:04:24 ALK 2026-04-17 3 42.61
2026-04-14 10:04:24 ALK 2026-04-17 3 42.6544
2026-04-14 09:52:08 ALK 2026-04-17 3 42.365
2026-04-09 11:32:44 ALK 2026-04-17 8 39.0934
2026-04-08 14:51:50 ALK 2026-04-17 9 39.6949
2026-04-08 13:27:48 ALK 2026-04-17 9 40.11
2026-04-08 13:27:48 ALK 2026-04-17 9 40.11
2026-04-08 10:12:01 ALK 2026-04-17 9 41.749
2026-04-08 10:07:44 ALK 2026-04-17 9 41.6617
2026-04-08 10:06:38 ALK 2026-07-17 100 41.5674
2026-04-08 10:00:06 ALK 2026-04-17 9 41.7174
2026-04-08 09:53:46 ALK 2026-04-17 9 41.635
2026-04-08 09:33:40 ALK 2026-04-17 9 42.955
2026-04-08 09:33:40 ALK 2026-04-17 9 42.955
2026-04-08 09:33:40 ALK 2026-04-17 9 42.955
2026-04-07 10:56:18 ALK 2026-07-17 101 36.5
2026-04-02 11:50:40 ALK 2026-09-18 169 36.7285
2026-04-02 09:54:53 ALK 2026-05-15 43 35.6522
2026-04-01 10:32:36 ALK 2026-05-15 44 38.4879
2026-04-01 09:41:18 ALK 2026-04-17 16 37.9599
2026-03-31 14:14:54 ALK 2026-04-17 17 36.675
2026-03-31 10:58:06 ALK 2026-07-17 108 34.825
2026-03-30 10:58:43 ALK 2027-01-15 291 34.01
2026-03-30 10:58:43 ALK 2027-01-15 291 33.9854
2026-03-30 09:35:10 ALK 2027-01-15 291 34.685
2026-03-27 12:38:33 ALK 2026-04-17 21 37.2852
2026-03-26 12:32:33 ALK 2026-04-17 22 38.635
2026-03-26 12:32:33 ALK 2026-04-17 22 38.635
2026-03-26 12:03:21 ALK 2027-01-15 295 38.65
2026-03-24 14:51:08 ALK 2026-04-17 24 38.36
2026-03-24 14:51:08 ALK 2026-04-17 24 38.4592
2026-03-24 14:51:08 ALK 2026-04-17 24 38.39
2026-03-24 14:39:19 ALK 2026-04-17 24 38.4699
2026-03-24 14:32:26 ALK 2027-01-15 297 38.465
2026-03-24 13:57:38 ALK 2026-04-17 24 37.845
2026-03-24 13:57:38 ALK 2026-04-17 24 37.845
2026-03-24 11:27:07 ALK 2027-01-15 297 38.845
2026-03-24 10:22:52 ALK 2026-04-17 24 37.945
2026-03-23 14:27:44 ALK 2026-04-17 25 39.0949
2026-03-23 11:26:59 ALK 2027-01-15 298 39.695
2026-03-23 11:26:59 ALK 2027-01-15 298 39.695
2026-03-23 10:09:44 ALK 2026-04-17 25 39.14
2026-03-20 15:47:25 ALK 2027-01-15 301 36.8692
2026-03-20 15:47:22 ALK 2027-01-15 301 36.85
2026-03-20 15:41:44 ALK 2026-04-17 28 36.8548
2026-03-17 14:26:25 ALK 2026-04-17 31 39.23
2026-03-17 14:26:25 ALK 2026-04-17 31 39.265
2026-03-17 14:04:56 ALK 2026-07-17 122 39.6035
2026-03-17 10:55:38 ALK 2026-03-20 3 39.585
2026-03-17 10:11:56 ALK 2027-01-15 304 40.765
2026-03-17 10:11:56 ALK 2027-01-15 304 40.7695
2026-03-17 09:31:28 ALK 2026-04-17 31 40.52
2026-03-16 10:05:34 ALK 2026-10-16 214 38.185
2026-03-16 10:05:34 ALK 2026-10-16 214 38.185
2026-03-12 15:24:54 ALK 2027-01-15 309 38.96
2026-03-12 11:36:58 ALK 2027-01-15 309 39.415
2026-03-12 11:36:58 ALK 2027-01-15 309 39.415
2026-03-11 10:48:03 ALK 2026-03-20 9 41.645
2026-03-11 10:39:09 ALK 2026-03-20 9 41.68
2026-03-11 10:39:10 ALK 2026-03-20 9 41.68
2026-03-09 15:59:23 ALK 2026-07-17 130 43.245
2026-03-09 09:44:04 ALK 2026-04-17 39 39.725
2026-03-06 15:17:20 ALK 2026-06-18 104 42.405 SSR
2026-03-06 10:01:00 ALK 2027-01-15 315 42.66 SSR
2026-03-05 14:28:02 ALK 2026-06-18 105 43.665 SSR
2026-03-05 14:28:02 ALK 2026-06-18 105 43.68 SSR
2026-03-05 14:27:29 ALK 2026-06-18 105 43.66 SSR
2026-03-05 14:20:10 ALK 2026-06-18 105 43.8902 SSR
2026-03-05 14:20:10 ALK 2026-06-18 105 43.8655 SSR
2026-03-05 13:08:33 ALK 2026-06-18 105 43.6695 SSR
2026-03-05 13:08:33 ALK 2026-06-18 105 43.6999 SSR
2026-03-05 11:37:12 ALK 2026-04-17 43 44.59
2026-03-05 11:37:12 ALK 2026-04-17 43 44.59
2026-03-05 11:37:12 ALK 2026-04-17 43 44.59
2026-03-05 11:37:12 ALK 2026-04-17 43 44.59
2026-03-05 11:37:12 ALK 2026-04-17 43 44.59
2026-03-05 10:36:18 ALK 2026-04-17 43 44.975
2026-03-05 10:36:18 ALK 2026-04-17 43 44.9101
2026-03-05 10:36:18 ALK 2026-04-17 43 44.9112
2026-03-05 10:35:56 ALK 2026-04-17 43 44.9122
2026-03-05 10:35:54 ALK 2026-04-17 43 45.025
2026-03-04 11:57:46 ALK 2026-06-18 106 49.47
2026-03-02 11:44:11 ALK 2026-07-17 137 51.27
2026-02-23 12:33:11 ALK 2026-06-18 115 50.27
2026-02-23 12:20:06 ALK 2026-04-17 53 50.415
2026-02-23 12:20:06 ALK 2026-04-17 53 50.415
2026-02-18 10:56:55 ALK 2026-02-20 2 57.43
2026-02-13 09:41:30 ALK 2026-03-20 35 55.0023
2026-02-13 09:41:30 ALK 2026-03-20 35 55.0797
2026-02-12 14:45:25 ALK 2026-03-20 36 56.155
2026-02-12 14:45:25 ALK 2026-03-20 36 56.1564
2026-02-06 14:58:10 ALK 2026-02-20 14 59.46
2026-02-06 14:56:34 ALK 2026-02-20 14 59.62
2026-02-06 14:30:24 ALK 2026-02-20 14 59.49
2026-02-06 13:45:36 ALK 2026-02-20 14 59.015
2026-02-06 12:32:15 ALK 2026-03-20 42 58.885
2026-02-06 10:55:58 ALK 2026-06-18 132 58.52
2026-02-05 11:57:44 ALK 2026-02-20 15 55.785
2026-02-05 11:53:58 ALK 2026-02-20 15 55.55
2026-02-04 14:59:30 ALK 2026-02-20 16 55.915
2026-02-03 09:59:00 ALK 2026-02-20 17 54.6
2026-01-29 12:46:09 ALK 2026-02-20 22 52.6404
2026-01-29 12:37:56 ALK 2026-02-20 22 52.7493
2026-01-28 10:07:00 ALK 2026-02-20 23 53.36
2026-01-27 15:50:45 ALK 2026-02-20 24 51.57
2026-01-27 15:11:22 ALK 2026-02-20 24 52.08
2026-01-26 15:55:01 ALK 2026-02-20 25 49.7107
2026-01-26 14:31:19 ALK 2026-02-20 25 49.915
2026-01-20 09:40:14 ALK 2026-02-20 31 49.625
2026-01-20 09:39:20 ALK 2026-03-20 59 49.63
2026-01-20 09:39:19 ALK 2026-03-20 59 49.6202
2026-01-16 15:36:27 ALK 2026-01-16 0 49.77
2026-01-16 14:35:37 ALK 2026-02-20 35 49.845
2026-01-16 14:35:19 ALK 2026-02-20 35 49.83
2026-01-16 10:32:33 ALK 2026-01-16 0 49.365
2026-01-16 10:32:33 ALK 2026-01-16 0 49.365
2026-01-14 15:06:51 ALK 2026-07-17 184 48.0
2026-01-14 15:02:51 ALK 2026-01-16 2 47.32
2026-01-13 10:15:37 ALK 2026-01-16 3 48.595
2026-01-06 15:38:48 ALK 2026-01-16 10 50.965
2025-12-29 11:49:44 ALK 2027-01-15 382 50.3946
2025-12-22 09:35:01 ALK 2026-02-20 60 52.29
2025-12-22 09:35:01 ALK 2026-02-20 60 52.29
2025-12-19 14:14:30 ALK 2026-01-16 28 52.265
2025-12-16 11:52:58 ALK 2026-06-18 184 53.085
2025-12-15 14:04:49 ALK 2026-01-16 32 51.62
2025-12-15 10:41:20 ALK 2026-01-16 32 51.47
2025-12-12 13:46:27 ALK 2025-12-19 7 51.995
2025-12-12 13:25:16 ALK 2026-01-16 35 52.19
2025-12-12 12:43:42 ALK 2026-01-16 35 52.6705
2025-12-12 12:42:37 ALK 2026-01-16 35 52.7253
2025-12-12 12:42:37 ALK 2026-01-16 35 52.725
2025-12-12 12:36:33 ALK 2026-01-16 35 52.73
2025-12-12 12:33:01 ALK 2026-04-17 126 52.67
2025-12-12 12:25:59 ALK 2026-01-16 35 52.9
2025-12-10 14:33:20 ALK 2026-01-16 37 50.945
2025-12-10 14:33:20 ALK 2026-01-16 37 50.945
2025-12-09 11:24:17 ALK 2026-01-16 38 50.0901
2025-12-09 11:23:38 ALK 2026-01-16 38 50.11
2025-12-09 11:23:38 ALK 2026-01-16 38 50.11
2025-12-08 11:42:24 ALK 2026-04-17 130 48.665
2025-12-08 11:39:20 ALK 2026-04-17 130 48.75
2025-12-05 12:07:07 ALK 2026-06-18 195 48.405
2025-12-04 14:51:25 ALK 2026-01-16 43 47.56
2025-12-04 13:32:00 ALK 2026-01-16 43 46.425
2025-12-04 13:32:00 ALK 2025-12-19 15 46.28
2025-12-03 14:35:28 ALK 2025-12-19 16 45.145
2025-12-03 14:35:28 ALK 2025-12-19 16 45.145
2025-11-25 09:35:45 ALK 2025-12-19 24 41.2097
2025-11-24 14:17:30 ALK 2026-01-16 53 39.54
2025-11-24 10:54:16 ALK 2025-12-19 25 39.75
2025-11-21 13:47:24 ALK 2025-12-19 28 40.015
2025-11-21 13:47:25 ALK 2025-12-19 28 40.0056
2025-11-21 13:28:18 ALK 2025-11-21 0 39.9955
2025-11-21 13:28:18 ALK 2025-11-21 0 39.975
2025-11-21 13:28:18 ALK 2025-11-21 0 39.9753
2025-11-21 13:28:18 ALK 2025-11-21 0 39.9955
2025-11-21 13:21:27 ALK 2025-11-21 0 39.9792
2025-11-21 13:21:27 ALK 2025-11-21 0 39.98
2025-11-21 13:21:19 ALK 2025-11-21 0 39.965
2025-11-21 11:38:42 ALK 2025-11-21 0 39.0051
2025-11-21 09:43:58 ALK 2025-11-21 0 38.5348
2025-11-20 14:05:21 ALK 2026-09-18 302 37.7289
2025-11-19 09:49:19 ALK 2025-11-21 2 39.0461
2025-11-14 11:07:36 ALK 2026-01-16 63 41.67
2025-11-10 12:51:46 ALK 2025-11-21 11 42.4649
2025-11-07 14:27:44 ALK 2025-11-21 14 42.1893
2025-11-07 14:27:44 ALK 2025-11-21 14 42.1893
2025-11-05 11:43:39 ALK 2026-01-16 72 41.63
2025-10-29 14:34:27 ALK 2025-11-21 23 42.315
2025-10-29 13:35:36 ALK 2025-11-21 23 42.165
2025-10-29 10:12:49 ALK 2026-06-18 232 42.82
2025-10-28 13:09:49 ALK 2025-11-21 24 44.325
2025-10-28 12:30:29 ALK 2025-11-21 24 44.105
2025-10-28 12:30:29 ALK 2025-11-21 24 44.105
2025-10-23 15:54:55 ALK 2026-01-16 85 46.63 Pre-Earnings
2025-10-23 14:31:28 ALK 2025-11-21 29 47.26 Pre-Earnings
2025-10-21 09:40:18 ALK 2025-11-21 31 47.975
2025-10-20 11:06:09 ALK 2025-11-21 32 48.245
2025-10-20 10:43:33 ALK 2025-11-21 32 48.28
2025-10-20 10:43:33 ALK 2025-11-21 32 48.2301
2025-10-20 09:38:24 ALK 2025-12-19 60 47.385
2025-10-20 09:38:24 ALK 2025-12-19 60 47.385
2025-10-16 12:23:25 ALK 2025-10-17 1 47.3208
2025-10-16 12:23:25 ALK 2025-10-17 1 47.3208
2025-10-16 12:06:39 ALK 2025-10-17 1 46.975
2025-10-10 15:40:57 ALK 2025-10-17 7 47.265
2025-10-10 12:04:17 ALK 2025-10-17 7 47.68
2025-10-10 12:04:17 ALK 2025-10-17 7 47.6602
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-09 10:38:35 ALK 2025-11-21 43 49.43
2025-10-08 12:19:51 ALK 2025-10-17 9 49.335
2025-10-07 14:05:59 ALK 2025-10-17 10 49.31
2025-10-06 15:54:38 ALK 2027-01-15 466 48.35
2025-10-06 14:21:58 ALK 2025-11-21 46 48.15
2025-10-06 13:15:28 ALK 2025-10-17 11 47.88
2025-10-06 09:57:58 ALK 2025-10-17 11 47.79
2025-10-06 09:57:58 ALK 2025-10-17 11 47.79
2025-10-02 12:15:39 ALK 2025-10-17 15 49.155
2025-10-02 12:15:39 ALK 2025-10-17 15 49.155
2025-09-29 10:37:52 ALK 2025-10-17 18 50.095
2025-09-26 15:42:30 ALK 2025-10-17 21 50.895
2025-09-26 15:42:09 ALK 2025-10-17 21 50.82
2025-09-26 15:42:09 ALK 2025-10-17 21 50.82
2025-09-26 15:42:03 ALK 2025-11-21 56 50.75
2025-09-26 15:41:57 ALK 2025-10-17 21 50.76
2025-09-26 15:41:48 ALK 2025-10-17 21 50.7691
2025-09-26 15:41:34 ALK 2025-10-17 21 50.7682
2025-09-26 15:40:14 ALK 2025-10-17 21 50.7691
2025-09-26 13:56:06 ALK 2025-10-17 21 51.045
2025-09-26 13:56:06 ALK 2025-10-17 21 51.0749
2025-09-25 15:09:45 ALK 2025-10-17 22 51.575
2025-09-24 11:16:59 ALK 2025-10-17 23 53.595
2025-09-23 10:10:11 ALK 2025-10-17 24 55.015
2025-09-22 11:19:38 ALK 2026-01-16 116 55.425
2025-09-22 10:34:50 ALK 2025-10-17 25 54.9853
2025-09-22 10:33:01 ALK 2025-10-17 25 55.02
2025-09-22 10:31:38 ALK 2025-10-17 25 55.155
2025-09-22 10:31:34 ALK 2025-10-17 25 55.1197
2025-09-22 10:31:22 ALK 2025-10-17 25 55.3704
2025-09-22 10:31:22 ALK 2025-10-17 25 55.3
2025-09-17 09:58:33 ALK 2025-09-19 2 58.185
2025-09-16 11:40:08 ALK 2025-10-17 31 56.77
2025-09-15 13:26:30 ALK 2025-09-19 4 59.2896
2025-09-12 10:24:07 ALK 2025-09-19 7 64.705
2025-09-09 14:58:25 ALK 2025-10-17 38 62.61
2025-09-04 09:40:08 ALK 2025-09-19 15 63.4
2025-08-28 14:08:55 ALK 2025-09-19 22 62.95
2025-08-28 11:33:54 ALK 2025-09-19 22 62.605
2025-08-28 11:33:54 ALK 2025-09-19 22 62.605
2025-08-26 09:52:31 ALK 2026-01-16 143 60.515
2025-08-25 13:00:40 ALK 2025-10-17 53 59.63
2025-08-25 10:13:00 ALK 2025-10-17 53 59.19
2025-08-22 11:12:26 ALK 2025-09-19 28 58.2376
2025-08-15 14:52:11 ALK 2025-10-17 63 57.4149
2025-08-15 13:58:19 ALK 2025-09-19 35 57.28
2025-08-13 13:17:45 ALK 2025-09-19 37 57.105
2025-08-12 11:56:16 ALK 2025-08-15 3 55.74
2025-08-12 11:56:16 ALK 2025-08-15 3 55.74
2025-08-08 14:46:09 ALK 2025-09-19 42 53.14
2025-08-08 14:45:45 ALK 2025-09-19 42 53.1398
2025-08-08 14:45:23 ALK 2025-09-19 42 53.0146
2025-08-08 13:22:30 ALK 2025-10-17 70 52.8898
2025-08-08 12:23:03 ALK 2025-09-19 42 53.0
2025-08-08 12:22:49 ALK 2025-09-19 42 52.98
2025-08-08 12:22:49 ALK 2025-09-19 42 52.9696
2025-08-08 12:21:54 ALK 2025-10-17 70 52.8047
2025-08-08 12:21:54 ALK 2025-09-19 42 52.765
2025-08-05 11:45:14 ALK 2025-08-15 10 52.195
2025-08-04 12:16:09 ALK 2025-10-17 74 52.405
2025-08-01 10:01:56 ALK 2025-10-17 77 50.06
2025-08-01 09:36:30 ALK 2026-01-16 168 51.13
2025-08-01 09:36:30 ALK 2026-01-16 168 51.13
2025-07-30 12:20:08 ALK 2025-09-19 51 54.1287
2025-07-30 12:19:39 ALK 2025-09-19 51 54.0248
2025-07-30 12:19:39 ALK 2025-09-19 51 53.993
2025-07-28 14:25:20 ALK 2025-09-19 53 53.175
2025-07-28 14:25:20 ALK 2025-09-19 53 53.175
2025-07-25 14:07:12 ALK 2025-08-15 21 52.4839
2025-07-25 14:07:12 ALK 2025-08-15 21 52.4899
2025-07-25 13:33:05 ALK 2025-08-15 21 52.335
2025-07-25 13:33:05 ALK 2025-08-15 21 52.335
2025-07-25 09:30:10 ALK 2025-08-15 21 51.23
2025-07-24 15:10:21 ALK 2025-08-15 22 52.065 Post-Earnings
2025-07-24 10:49:08 ALK 2025-08-15 22 53.07 Post-Earnings
2025-07-23 15:23:36 ALK 2025-08-15 23 54.26 Pre-Earnings
2025-07-23 15:23:36 ALK 2025-08-15 23 54.235 Pre-Earnings
2025-07-10 10:26:26 ALK 2026-01-16 190 53.8051
2025-07-10 09:47:15 ALK 2025-08-15 36 52.8499
2025-07-10 09:47:15 ALK 2025-08-15 36 52.865
2025-07-08 10:34:17 ALK 2025-10-17 101 51.265
2025-07-08 10:34:12 ALK 2025-10-17 101 51.3395
2025-07-08 10:33:45 ALK 2025-10-17 101 51.43
2025-07-08 10:33:31 ALK 2025-10-17 101 51.44
2025-07-01 13:21:16 ALK 2026-06-18 352 49.875
2025-07-01 13:20:03 ALK 2026-06-18 352 49.94
2025-07-01 09:36:41 ALK 2025-10-17 108 49.595
2025-06-23 11:51:34 ALK 2025-10-17 116 46.1948
2025-06-23 11:51:09 ALK 2025-10-17 116 45.9876
2025-06-23 11:51:09 ALK 2025-10-17 116 46.025
2025-06-23 11:50:59 ALK 2025-10-17 116 45.905
2025-06-23 09:41:16 ALK 2025-08-15 53 46.42
2025-06-23 09:41:16 ALK 2025-08-15 53 46.42
2025-06-20 15:45:41 ALK 2025-07-18 28 46.845
2025-06-18 10:43:44 ALK 2025-10-17 121 47.585
2025-06-18 10:43:44 ALK 2025-10-17 121 47.585
2025-06-18 10:41:27 ALK 2025-10-17 121 47.395
2025-06-18 10:41:23 ALK 2025-10-17 121 47.375
2025-06-12 15:42:47 ALK 2026-01-16 218 49.37
2025-06-12 11:46:07 ALK 2025-10-17 127 48.7041
2025-06-12 11:45:57 ALK 2025-10-17 127 48.64
2025-06-12 10:51:16 ALK 2025-10-17 127 49.02
2025-06-12 10:49:49 ALK 2025-10-17 127 48.98
2025-06-11 14:52:19 ALK 2025-06-20 9 49.75
2025-06-09 12:29:42 ALK 2025-10-17 130 52.105
2025-06-02 14:02:02 ALK 2025-10-17 137 50.4657
2025-06-02 14:02:00 ALK 2025-10-17 137 50.445
2025-06-02 14:01:58 ALK 2025-10-17 137 50.445
2025-06-02 14:01:56 ALK 2025-10-17 137 50.445
2025-06-02 14:01:54 ALK 2025-10-17 137 50.445
2025-06-02 14:01:52 ALK 2025-10-17 137 50.445
2025-05-27 12:38:17 ALK 2025-10-17 143 52.765
2025-05-27 12:37:06 ALK 2025-10-17 143 52.5696
2025-05-27 12:37:01 ALK 2025-10-17 143 52.51
2025-05-27 12:36:56 ALK 2025-10-17 143 52.34
2025-05-27 12:36:56 ALK 2025-10-17 143 52.415
2025-05-27 12:36:56 ALK 2025-10-17 143 52.415
2025-05-23 11:52:02 ALK 2025-07-18 56 50.245
2025-05-23 11:27:14 ALK 2025-06-20 28 50.21
2025-05-23 11:26:39 ALK 2025-07-18 56 50.13
2025-05-23 11:24:37 ALK 2025-07-18 56 50.0
2025-05-23 11:24:37 ALK 2025-07-18 56 50.0
2025-05-19 13:29:00 ALK 2025-07-18 60 53.505
2025-05-13 13:00:25 ALK 2025-06-20 38 54.6659
2025-05-13 11:23:26 ALK 2025-06-20 38 54.4401
2025-05-12 10:16:32 ALK 2025-05-16 4 54.2663
2025-05-12 10:16:27 ALK 2025-05-16 4 54.38
2025-05-09 14:40:33 ALK 2025-06-20 42 52.06
2025-05-09 14:04:32 ALK 2025-05-16 7 52.03
2025-05-08 10:37:39 ALK 2025-06-20 43 52.2043
2025-05-02 14:34:21 ALK 2025-05-16 14 47.5594
2025-04-25 15:26:20 ALK 2025-06-20 56 41.74 SSR
2025-04-24 13:33:17 ALK 2026-01-16 267 41.8979 Post-Earnings / SSR
2025-04-23 15:58:47 ALK 2025-07-18 86 46.115 Pre-Earnings
2025-04-23 13:32:32 ALK 2025-07-18 86 47.0 Pre-Earnings
2025-04-23 13:32:32 ALK 2025-07-18 86 47.0 Pre-Earnings
2025-04-23 11:51:06 ALK 2025-07-18 86 46.39 Pre-Earnings
2025-04-23 11:51:06 ALK 2025-07-18 86 46.39 Pre-Earnings
2025-04-23 11:51:06 ALK 2025-07-18 86 46.39 Pre-Earnings
2025-04-21 15:16:59 ALK 2025-05-16 25 43.775
2025-04-21 09:50:40 ALK 2025-06-20 60 44.31
2025-04-16 10:03:14 ALK 2025-04-17 1 45.415
2025-04-16 10:03:14 ALK 2025-04-17 1 45.415
2025-04-16 10:03:14 ALK 2025-04-17 1 45.415
2025-04-07 11:42:59 ALK 2025-07-18 102 44.195
2025-04-07 10:35:15 ALK 2025-10-17 193 43.62
2025-04-07 10:35:15 ALK 2025-10-17 193 43.62
2025-04-04 13:03:41 ALK 2025-07-18 105 43.615 SSR
2025-04-04 13:03:41 ALK 2025-07-18 105 43.615 SSR
2025-04-04 12:22:12 ALK 2025-07-18 105 43.97 SSR
2025-04-04 11:34:54 ALK 2025-04-17 13 44.43 SSR
2025-04-04 09:43:58 ALK 2025-04-17 13 43.3701 SSR
2025-04-02 13:57:19 ALK 2025-05-16 44 50.6779
2025-04-02 13:57:10 ALK 2025-05-16 44 50.6
2025-04-01 15:28:51 ALK 2025-07-18 108 48.4
2025-04-01 10:26:55 ALK 2025-04-17 16 47.2302
2025-04-01 09:37:05 ALK 2025-05-16 45 48.12
2025-03-28 10:18:45 ALK 2025-05-16 49 50.995
2025-03-25 09:39:12 ALK 2025-04-17 23 54.8936
2025-03-21 10:38:34 ALK 2025-05-16 56 52.335
2025-03-20 15:22:58 ALK 2025-04-17 28 53.2151
2025-03-20 15:22:58 ALK 2025-04-17 28 53.215
2025-03-20 15:22:54 ALK 2025-03-21 1 53.205
2025-03-20 15:22:54 ALK 2025-03-21 1 53.205
2025-03-20 14:59:51 ALK 2025-03-21 1 52.93
2025-03-19 13:16:17 ALK 2025-04-17 29 53.135
2025-03-12 13:01:27 ALK 2025-05-16 65 53.1
2025-03-11 15:45:41 ALK 2025-05-16 66 53.8351 SSR
2025-03-11 15:33:04 ALK 2025-05-16 66 54.04 SSR
2025-03-11 11:00:26 ALK 2025-03-21 10 53.75 SSR
2025-03-11 09:36:54 ALK 2025-04-17 37 54.9713 SSR
2025-03-11 09:33:52 ALK 2025-04-17 37 54.28 SSR
2025-03-11 09:32:10 ALK 2025-04-17 37 54.925 SSR
2025-03-10 14:04:07 ALK 2025-04-17 38 53.976 SSR
2025-03-10 12:33:25 ALK 2025-05-16 67 55.425
2025-03-10 11:59:37 ALK 2025-03-21 11 55.49
2025-03-10 11:59:09 ALK 2025-03-21 11 55.555
2025-03-10 11:30:01 ALK 2025-03-21 11 55.485
2025-03-10 10:07:06 ALK 2025-04-17 38 56.4945
2025-03-10 10:07:06 ALK 2025-04-17 38 56.495
2025-03-10 10:05:32 ALK 2025-04-17 38 56.33
2025-03-10 10:05:16 ALK 2025-04-17 38 56.43
2025-03-10 10:04:56 ALK 2025-04-17 38 55.9504
2025-03-10 10:04:52 ALK 2025-04-17 38 55.805
2025-03-10 10:04:52 ALK 2025-04-17 38 55.805
2025-03-10 09:49:26 ALK 2025-03-21 11 56.4449
2025-03-10 09:49:26 ALK 2025-03-21 11 56.445
2025-03-06 13:36:11 ALK 2025-05-16 71 64.345
2025-03-06 13:11:39 ALK 2025-06-20 106 64.725
2025-03-05 11:21:56 ALK 2025-05-16 72 65.7894
2025-03-05 11:21:57 ALK 2025-05-16 72 65.705
2025-03-05 11:08:58 ALK 2025-05-16 72 65.92
2025-03-05 11:00:01 ALK 2025-05-16 72 66.08
2025-03-05 10:46:54 ALK 2025-05-16 72 66.09
2025-03-05 10:12:00 ALK 2025-05-16 72 65.7569
2025-03-04 14:42:07 ALK 2025-03-21 17 66.16
2025-03-04 14:42:07 ALK 2025-03-21 17 66.16
2025-03-04 14:38:21 ALK 2025-04-17 44 66.21
2025-03-04 13:06:35 ALK 2025-03-21 17 66.325
2025-03-04 12:22:02 ALK 2025-03-21 17 65.43
2025-03-04 10:17:34 ALK 2025-03-21 17 65.465
2025-03-03 13:05:57 ALK 2025-03-21 18 71.2853
2025-02-28 11:27:44 ALK 2025-10-17 231 72.275
2025-02-28 11:26:29 ALK 2025-07-18 140 72.205
2025-02-28 11:25:20 ALK 2025-10-17 231 72.3997
2025-02-28 11:25:11 ALK 2025-10-17 231 72.36
2025-02-28 11:25:08 ALK 2025-10-17 231 72.36
2025-02-28 11:25:02 ALK 2025-10-17 231 72.31
2025-02-28 11:24:58 ALK 2025-10-17 231 72.31
2025-02-28 11:24:31 ALK 2025-10-17 231 72.245
2025-02-28 11:24:20 ALK 2025-10-17 231 72.195
2025-02-28 11:24:16 ALK 2025-10-17 231 72.135
2025-02-26 10:05:17 ALK 2025-03-21 23 73.325
2025-02-26 10:05:18 ALK 2025-03-21 23 73.0598
2025-02-26 10:05:17 ALK 2025-03-21 23 73.32
2025-02-24 10:09:16 ALK 2025-03-21 25 70.2
2025-02-24 10:07:31 ALK 2025-03-21 25 70.255
2025-02-24 10:05:33 ALK 2025-03-21 25 70.21
2025-02-24 10:05:04 ALK 2025-03-21 25 70.0854
2025-02-19 12:22:03 ALK 2025-02-21 2 76.75
2025-02-19 12:00:03 ALK 2025-03-21 30 76.225
2025-02-18 10:48:52 ALK 2025-02-21 3 75.235
2025-02-18 09:40:37 ALK 2025-03-21 31 75.565
2025-02-14 15:20:39 ALK 2025-02-21 7 75.3
2025-02-13 11:48:46 ALK 2026-01-16 337 71.205
2025-02-07 14:16:46 ALK 2025-03-21 42 76.07
2025-02-07 13:39:28 ALK 2025-07-18 161 75.6651
2025-02-04 15:57:25 ALK 2025-03-21 45 75.49
2025-02-04 10:23:17 ALK 2025-02-21 17 74.465
2025-02-03 09:44:43 ALK 2025-02-21 18 71.78
2025-01-30 13:25:29 ALK 2025-03-21 50 73.7296
2025-01-29 13:51:43 ALK 2025-03-21 51 72.78
2025-01-29 11:08:25 ALK 2025-02-21 23 72.375
2025-01-27 15:26:42 ALK 2025-02-21 25 70.13
2025-01-27 15:26:42 ALK 2025-02-21 25 70.19
2025-01-24 12:38:59 ALK 2025-02-21 28 69.77 Post-Earnings
2025-01-24 11:07:06 ALK 2025-04-17 83 69.18 Post-Earnings
2025-01-23 15:48:34 ALK 2025-02-21 29 68.425 Pre-Earnings
2025-01-23 13:45:43 ALK 2025-02-21 29 69.695 Pre-Earnings
2025-01-23 12:18:18 ALK 2025-03-21 57 70.545 Pre-Earnings
2025-01-23 10:02:30 ALK 2025-02-21 29 70.48 Pre-Earnings
2025-01-23 10:01:53 ALK 2025-02-21 29 70.605 Pre-Earnings
2025-01-23 10:01:53 ALK 2025-02-21 29 70.5355 Pre-Earnings
2025-01-23 10:01:46 ALK 2025-02-21 29 70.6046 Pre-Earnings
2025-01-23 10:01:46 ALK 2025-02-21 29 70.605 Pre-Earnings
2025-01-22 15:36:59 ALK 2025-02-21 30 67.595
2025-01-22 11:35:28 ALK 2025-02-21 30 67.9601
2025-01-22 10:08:39 ALK 2025-02-21 30 67.83
2025-01-22 10:07:02 ALK 2025-02-21 30 68.3055
2025-01-22 10:06:40 ALK 2025-02-21 30 68.08
2025-01-22 10:06:07 ALK 2025-02-21 30 67.8796
2025-01-22 10:06:07 ALK 2025-02-21 30 67.91
2025-01-22 10:06:02 ALK 2025-02-21 30 67.795
2025-01-22 10:05:56 ALK 2025-02-21 30 67.765
2025-01-21 15:41:01 ALK 2025-02-21 31 68.185
2025-01-21 12:21:46 ALK 2025-02-21 31 68.06
2025-01-17 15:26:20 ALK 2025-02-21 35 66.21
2025-01-16 11:58:01 ALK 2025-02-21 36 66.9699
2025-01-15 12:21:55 ALK 2025-02-21 37 66.945
2025-01-15 12:01:15 ALK 2025-01-17 2 67.18
2025-01-15 11:34:53 ALK 2025-02-21 37 67.595
2025-01-15 09:32:26 ALK 2025-04-17 92 67.8312
2025-01-14 13:48:21 ALK 2025-02-21 38 67.99
2025-01-14 13:44:13 ALK 2025-02-21 38 67.95
2025-01-13 11:41:22 ALK 2025-01-17 4 66.3197
2025-01-07 10:04:15 ALK 2025-02-21 45 65.41
2025-01-07 09:47:24 ALK 2025-02-21 45 66.155
2025-01-03 15:41:21 ALK 2025-06-20 168 63.5454
2025-01-03 15:41:18 ALK 2025-06-20 168 63.545
2024-12-30 10:34:45 ALK 2025-01-17 18 64.485
2024-12-26 11:24:15 ALK 2025-04-17 112 67.505
2024-12-26 11:24:15 ALK 2025-04-17 112 67.505
2024-12-20 13:39:20 ALK 2025-01-17 28 66.295
2024-12-18 11:08:44 ALK 2025-01-17 30 64.2806
2024-12-18 11:08:44 ALK 2025-01-17 30 64.2806
2024-12-16 13:29:19 ALK 2025-01-17 32 63.065
2024-12-16 11:20:50 ALK 2025-01-17 32 63.1452
2024-12-11 15:49:17 ALK 2025-01-17 37 64.215
2024-12-11 14:59:49 ALK 2025-01-17 37 65.16
2024-12-11 14:48:47 ALK 2025-01-17 37 64.615
2024-12-10 11:50:22 ALK 2024-12-20 10 61.344
2024-12-10 11:50:22 ALK 2024-12-20 10 61.35
2024-12-10 10:59:57 ALK 2024-12-20 10 61.995
2024-12-10 10:22:08 ALK 2025-01-17 38 62.878
2024-12-10 09:30:41 ALK 2025-01-17 38 61.5383
2024-12-06 14:26:48 ALK 2024-12-20 14 54.6
2024-12-06 12:04:06 ALK 2025-01-17 42 55.19
2024-12-06 12:00:59 ALK 2025-01-17 42 55.035
2024-12-05 12:23:12 ALK 2024-12-20 15 56.305
2024-12-05 11:51:15 ALK 2025-01-17 43 56.46
2024-12-05 11:49:37 ALK 2025-01-17 43 56.3164
2024-12-05 11:26:06 ALK 2025-01-17 43 56.67
2024-12-03 13:22:18 ALK 2024-12-20 17 53.585
2024-12-03 13:14:07 ALK 2024-12-20 17 53.505
2024-12-03 11:56:36 ALK 2025-04-17 135 52.98
2024-12-03 11:56:36 ALK 2025-04-17 135 53.005
2024-12-03 10:43:12 ALK 2025-04-17 135 53.505
2024-12-03 10:43:12 ALK 2025-04-17 135 53.505
2024-12-03 10:36:13 ALK 2025-04-17 135 53.415
2024-12-03 10:29:26 ALK 2025-04-17 135 53.135
2024-12-03 10:28:57 ALK 2025-04-17 135 52.985
2024-12-03 10:08:59 ALK 2025-01-17 45 53.2
2024-11-14 11:04:56 ALK 2024-11-15 1 53.54
2024-11-14 11:04:56 ALK 2024-11-15 1 53.54
2024-11-14 11:04:56 ALK 2024-11-15 1 53.54
2024-11-14 09:32:44 ALK 2025-01-17 64 52.861
2024-11-13 09:58:23 ALK 2024-11-15 2 52.385
2024-11-12 10:00:18 ALK 2024-11-15 3 51.505
2024-11-12 09:59:31 ALK 2024-11-15 3 51.58
2024-11-12 09:59:24 ALK 2024-11-15 3 51.67
2024-11-11 15:55:33 ALK 2025-01-17 67 51.8043
2024-11-11 15:35:45 ALK 2025-01-17 67 51.82
2024-11-11 09:37:00 ALK 2024-11-15 4 51.225
2024-11-11 09:37:00 ALK 2024-11-15 4 51.225
2024-11-11 09:37:00 ALK 2024-11-15 4 51.225
2024-11-07 13:41:42 ALK 2025-01-17 71 51.5741
2024-11-07 10:10:46 ALK 2024-11-15 8 51.765
2024-11-06 15:30:22 ALK 2024-12-20 44 51.76
2024-11-06 15:16:05 ALK 2024-12-20 44 51.7087
2024-11-06 14:46:36 ALK 2024-11-15 9 51.4537
2024-11-06 14:45:10 ALK 2024-11-15 9 51.5003
2024-11-06 14:30:10 ALK 2024-11-15 9 51.26
2024-11-06 14:26:29 ALK 2024-12-20 44 51.105
2024-11-05 13:05:00 ALK 2024-12-20 45 48.65
2024-11-04 12:55:45 ALK 2025-01-17 74 47.88
2024-11-01 11:29:37 ALK 2024-12-20 49 49.0698
2024-11-01 11:29:37 ALK 2025-01-17 77 48.9781
2024-11-01 11:29:37 ALK 2025-01-17 77 49.07
2024-10-31 10:15:01 ALK 2024-11-15 15 49.0599 Post-Earnings
2024-10-30 09:43:24 ALK 2024-12-20 51 47.1993 Pre-Earnings
2024-10-29 10:50:11 ALK 2024-12-20 52 47.12
2024-10-29 10:50:11 ALK 2024-12-20 52 47.12
2024-10-29 10:50:11 ALK 2024-12-20 52 47.12
2024-10-29 10:49:00 ALK 2024-12-20 52 46.9744
2024-10-23 15:43:25 ALK 2024-11-15 23 45.68
2024-10-23 14:15:07 ALK 2024-11-15 23 45.38
2024-10-21 10:37:50 ALK 2024-11-15 25 45.8552
2024-10-21 10:01:04 ALK 2024-12-20 60 45.3948
2024-09-20 14:59:03 ALK 2024-10-18 28 39.845
2024-09-20 12:01:09 ALK 2024-10-18 28 39.955
2024-09-20 12:01:09 ALK 2024-10-18 28 39.955
2024-09-19 14:39:36 ALK 2024-09-20 1 39.75
2024-09-19 13:12:30 ALK 2024-09-20 1 39.89
2024-09-12 13:28:30 ALK 2025-01-17 127 40.015
2024-09-05 12:00:02 ALK 2025-01-17 134 38.495
2024-09-05 11:55:34 ALK 2024-09-20 15 38.99
2024-09-05 11:53:51 ALK 2024-09-20 15 38.66
2024-09-05 10:00:33 ALK 2024-09-20 15 38.0202
2024-09-05 09:44:33 ALK 2024-09-20 15 38.06
2024-09-05 09:35:12 ALK 2024-09-20 15 37.1195
2024-08-23 14:18:43 ALK 2024-09-20 28 35.7
2024-08-15 15:38:06 ALK 2024-09-20 36 35.325
2024-08-15 15:38:06 ALK 2024-09-20 36 35.325
2024-08-14 15:22:06 ALK 2024-08-16 2 34.85
2024-08-13 11:11:19 ALK 2024-08-16 3 35.17
2024-08-13 11:11:14 ALK 2024-08-16 3 35.11
2024-08-12 12:46:31 ALK 2024-08-16 4 34.82
2024-08-12 11:30:18 ALK 2025-01-17 158 34.665
2024-08-12 11:24:08 ALK 2025-01-17 158 34.765
2024-08-07 09:46:15 ALK 2024-10-18 72 34.295
2024-08-07 09:46:15 ALK 2025-01-17 163 34.295
2024-08-07 09:46:15 ALK 2024-09-20 44 34.295
2024-08-02 13:43:13 ALK 2024-09-20 49 34.77
2024-07-26 15:49:40 ALK 2024-10-18 84 39.545
2024-07-26 15:49:20 ALK 2025-01-17 175 39.565
2024-07-26 15:43:38 ALK 2025-01-17 175 39.465
2024-07-26 13:01:39 ALK 2024-09-20 56 39.49
2024-07-19 15:12:27 ALK 2024-07-19 0 37.73
2024-07-17 15:23:39 ALK 2024-07-19 2 39.9895 Pre-Earnings
2024-07-17 14:35:23 ALK 2024-08-16 30 39.93 Pre-Earnings
2024-07-17 14:34:33 ALK 2024-08-16 30 39.905 Pre-Earnings
2024-07-17 14:33:58 ALK 2024-08-16 30 39.915 Pre-Earnings
2024-07-17 13:53:01 ALK 2024-07-19 2 39.745 Pre-Earnings
2024-07-11 09:35:20 ALK 2024-08-16 36 36.0081
2024-07-09 10:07:47 ALK 2024-07-19 10 37.685
2024-07-05 10:48:07 ALK 2024-07-19 14 39.135
2024-06-28 11:04:36 ALK 2024-10-18 112 40.34
2024-06-28 11:04:36 ALK 2024-10-18 112 40.34
2024-06-25 15:51:57 ALK 2024-07-19 24 40.905
2024-06-14 15:45:44 ALK 2024-10-18 126 40.225
2024-06-14 15:45:44 ALK 2024-10-18 126 40.225
2024-06-14 11:35:09 ALK 2024-06-21 7 39.61
2024-06-14 11:22:19 ALK 2024-10-18 126 39.55
2024-06-14 10:25:26 ALK 2024-07-19 35 39.56
2024-06-13 13:19:24 ALK 2024-10-18 127 40.7547
2024-06-13 10:50:23 ALK 2024-10-18 127 40.7547
2024-06-11 09:59:15 ALK 2024-10-18 129 40.95
2024-06-11 09:59:15 ALK 2024-10-18 129 40.95
2024-06-07 10:36:57 ALK 2024-06-21 14 40.795
2024-05-21 12:15:18 ALK 2024-07-19 59 43.895
2024-05-17 14:15:10 ALK 2024-06-21 35 43.53
2024-05-17 14:15:10 ALK 2024-06-21 35 43.515
2024-05-17 14:15:06 ALK 2024-06-21 35 43.565
2024-05-13 09:43:09 ALK 2024-06-21 39 44.1351
2024-05-07 10:43:09 ALK 2024-10-18 164 43.235
2024-05-07 10:42:54 ALK 2024-07-19 73 43.35
2024-05-07 10:42:54 ALK 2024-10-18 164 43.35
2024-05-07 10:42:54 ALK 2024-10-18 164 43.35
2024-05-06 14:43:18 ALK 2024-10-18 165 44.02
2024-05-06 14:42:57 ALK 2024-10-18 165 44.08
2024-05-06 14:42:57 ALK 2024-10-18 165 44.08
2024-04-24 11:34:43 ALK 2024-10-18 177 44.1715
2024-04-24 10:57:02 ALK 2024-10-18 177 44.17
2024-04-22 14:29:14 ALK 2024-10-18 179 45.855
2024-04-22 14:28:48 ALK 2024-10-18 179 45.88
2024-04-22 14:28:48 ALK 2024-10-18 179 45.88
2024-04-22 14:28:48 ALK 2024-10-18 179 45.88
2024-04-19 09:50:37 ALK 2024-04-19 0 45.32
2024-04-18 15:52:43 ALK 2024-04-19 1 44.575 Post-Earnings
2024-04-18 15:52:43 ALK 2024-04-19 1 44.575 Post-Earnings
2024-04-18 14:33:42 ALK 2024-04-19 1 44.6895 Post-Earnings
2024-04-18 11:30:15 ALK 2024-04-19 1 45.5 Post-Earnings
2024-04-18 10:39:37 ALK 2024-05-17 29 45.1051 Post-Earnings
2024-04-18 10:39:35 ALK 2024-05-17 29 45.1454 Post-Earnings
2024-04-18 10:39:37 ALK 2024-05-17 29 45.105 Post-Earnings
2024-04-18 10:39:34 ALK 2024-05-17 29 45.15 Post-Earnings
2024-04-18 10:39:35 ALK 2024-05-17 29 45.145 Post-Earnings
2024-04-18 10:39:34 ALK 2024-05-17 29 45.15 Post-Earnings
2024-04-18 09:51:21 ALK 2024-04-19 1 43.82 Post-Earnings
2024-04-17 14:45:07 ALK 2024-04-19 2 42.89 Pre-Earnings
2024-04-17 14:45:07 ALK 2024-04-19 2 42.89 Pre-Earnings
2024-04-17 11:28:50 ALK 2024-05-17 30 41.615 Pre-Earnings
2024-04-17 10:41:09 ALK 2024-04-19 2 42.1302 Pre-Earnings
2024-04-17 09:35:35 ALK 2024-05-17 30 42.02 Pre-Earnings
2024-04-17 09:35:35 ALK 2024-05-17 30 42.02 Pre-Earnings
2024-04-16 15:08:27 ALK 2024-04-19 3 41.105
2024-04-16 15:07:58 ALK 2024-04-19 3 41.105
2024-04-16 14:54:02 ALK 2024-04-19 3 41.065
2024-04-12 13:54:23 ALK 2024-04-19 7 41.39
2024-04-12 13:53:33 ALK 2024-04-19 7 41.4147
2024-04-12 13:53:31 ALK 2024-04-19 7 41.35
2024-04-12 13:52:49 ALK 2024-04-19 7 41.365
2024-04-12 13:52:16 ALK 2024-04-19 7 41.335
2024-04-08 15:37:30 ALK 2024-05-17 39 42.865
2024-04-08 15:37:30 ALK 2024-05-17 39 42.865
2024-04-04 14:35:06 ALK 2024-05-17 43 43.06
2024-04-03 10:34:03 ALK 2024-05-17 44 41.985
2024-04-02 13:04:52 ALK 2024-04-19 17 42.06
2024-04-02 12:31:40 ALK 2024-04-19 17 42.035
2024-04-01 14:51:37 ALK 2024-04-19 18 43.215
2024-04-01 14:51:37 ALK 2024-04-19 18 43.215
2024-03-14 10:42:50 ALK 2024-03-15 1 38.315
2024-03-12 09:33:18 ALK 2024-04-19 38 37.945
2024-03-08 12:44:27 ALK 2024-04-19 42 36.64
2024-03-08 12:12:13 ALK 2024-04-19 42 36.755
2024-03-06 10:02:25 ALK 2024-04-19 44 37.5297
2024-02-20 10:01:31 ALK 2024-03-15 24 39.565
2024-02-20 09:33:03 ALK 2024-03-15 24 38.59
2024-01-16 13:46:44 ALK 2024-07-19 185 33.905
2024-01-16 13:46:44 ALK 2024-07-19 185 33.905
2024-01-12 10:33:26 ALK 2024-02-16 35 34.99
2024-01-08 15:25:33 ALK 2024-01-19 11 37.8049
2024-01-08 09:56:01 ALK 2024-02-16 39 36.34
2023-12-15 12:46:00 ALK 2026-01-16 763 38.54
2023-12-13 15:46:22 ALK 2023-12-15 2 38.525
2023-12-13 09:57:05 ALK 2024-01-19 37 36.4803
2023-12-13 09:56:33 ALK 2024-01-19 37 36.595
2023-12-12 11:34:22 ALK 2023-12-15 3 36.79
2023-12-12 11:29:14 ALK 2023-12-15 3 36.7388
2023-12-05 10:13:33 ALK 2023-12-15 10 35.23 SSR
2023-12-04 15:59:14 ALK 2023-12-15 11 34.085 SSR
2023-12-04 12:37:32 ALK 2023-12-15 11 33.45 SSR
2023-12-04 10:27:00 ALK 2023-12-15 11 33.545 SSR
2023-12-04 10:26:57 ALK 2023-12-15 11 33.535 SSR
2023-12-04 10:26:51 ALK 2023-12-15 11 33.54 SSR
2023-12-04 10:09:32 ALK 2024-01-19 46 32.79 SSR
2023-12-04 10:09:32 ALK 2024-01-19 46 32.7905 SSR
2023-11-16 15:45:35 ALK 2023-12-15 29 36.105
2023-11-15 13:05:09 ALK 2023-12-15 30 37.025
2023-11-13 14:32:35 ALK 2023-12-15 32 34.305
2023-11-13 14:32:35 ALK 2023-12-15 32 34.305
2023-10-12 15:52:26 ALK 2023-10-20 8 33.685
2023-09-19 10:36:03 ALK 2023-10-20 31 38.64
2023-09-19 10:36:03 ALK 2023-10-20 31 38.64
2023-09-11 11:00:06 ALK 2025-01-17 494 39.93
2023-09-11 11:00:06 ALK 2025-01-17 494 39.93
2023-09-05 11:40:03 ALK 2023-09-15 10 40.7
2023-07-27 13:46:37 ALK 2024-01-19 176 47.17
2023-07-17 14:51:22 ALK 2025-01-17 550 52.415
2023-05-17 15:11:10 ALK 2024-01-19 247 45.07
2023-05-10 10:31:24 ALK 2023-07-21 72 43.8
2023-04-24 14:51:59 ALK 2023-05-19 25 44.055
2023-04-21 13:23:24 ALK 2023-05-19 28 44.285
2023-04-19 15:12:50 ALK 2023-04-21 2 43.665 Pre-Earnings
2023-04-19 13:00:49 ALK 2023-04-21 2 43.21 Pre-Earnings
2023-04-12 13:24:35 ALK 2023-05-19 37 42.3
2023-04-05 11:22:19 ALK 2023-04-21 16 41.33
2023-03-16 11:00:47 ALK 2024-01-19 309 40.475
2023-03-16 10:44:10 ALK 2023-04-21 36 40.12
2023-03-16 10:44:10 ALK 2023-04-21 36 40.12
2023-03-15 12:14:50 ALK 2024-01-19 310 40.4
2023-03-15 12:05:02 ALK 2023-03-17 2 40.575
2023-03-15 12:05:02 ALK 2023-03-17 2 40.575
2023-03-15 10:43:17 ALK 2023-04-21 37 40.645
2023-03-15 10:43:17 ALK 2023-04-21 37 40.645
2023-03-14 15:26:44 ALK 2023-03-17 3 41.925
2023-03-14 14:18:21 ALK 2023-04-21 38 42.1849
2023-03-14 14:18:21 ALK 2023-04-21 38 42.185
2023-02-15 12:10:11 ALK 2023-02-17 2 50.25
2022-12-22 11:28:09 ALK 2023-04-21 120 42.85
2022-11-16 11:13:15 ALK 2024-01-19 429 45.62
2022-10-19 10:46:57 ALK 2022-10-21 2 42.16 Pre-Earnings
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
GB:0HC3 42,62 $
DE:ALK 37,99 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center