FRA:ALK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.90	33.90	33.90	33.90	33.90	0.77%	-
Mar 26, 2026	33.64	33.64	33.64	33.64	33.64	0.54%	-
Mar 25, 2026	33.46	33.46	33.46	33.46	33.46	-	-
Mar 24, 2026	33.21	33.49	33.21	33.46	33.46	-0.06%	300
Mar 23, 2026	31.31	33.48	31.31	33.48	33.48	2.51%	30
Mar 20, 2026	32.66	32.66	32.66	32.66	32.66	-0.73%	-
Mar 19, 2026	32.90	32.90	32.90	32.90	32.90	-3.63%	-
Mar 18, 2026	34.14	34.14	34.14	34.14	34.14	3.02%	-
Mar 17, 2026	33.14	33.14	33.14	33.14	33.14	-0.78%	-
Mar 16, 2026	33.40	33.40	33.40	33.40	33.40	-0.62%	-
Mar 13, 2026	33.61	33.61	33.61	33.61	33.61	-3.83%	-
Mar 12, 2026	34.95	34.95	34.95	34.95	34.95	-4.04%	-
Mar 11, 2026	36.42	36.42	36.42	36.42	36.42	-1.49%	-
Mar 10, 2026	36.97	36.97	36.97	36.97	36.97	8.42%	-
Mar 9, 2026	35.34	35.34	34.10	34.10	34.10	-7.46%	141
Mar 6, 2026	37.75	37.75	36.85	36.85	36.85	-10.90%	102
Mar 5, 2026	41.36	41.36	41.36	41.36	41.36	-2.50%	-
Mar 4, 2026	42.38	42.42	42.38	42.42	42.42	-1.03%	101
Mar 3, 2026	42.86	42.86	42.86	42.86	42.86	2.24%	-
Mar 2, 2026	42.16	42.16	41.92	41.92	41.92	-9.67%	115
Feb 27, 2026	46.41	46.41	46.41	46.41	46.41	1.35%	-
Feb 26, 2026	45.79	45.79	45.79	45.79	45.79	3.29%	-
Feb 25, 2026	44.33	44.33	44.33	44.33	44.33	0.09%	-
Feb 24, 2026	42.98	44.29	42.98	44.29	44.29	0.75%	115
Feb 23, 2026	43.96	43.96	43.96	43.96	43.96	-0.95%	-
Feb 20, 2026	44.38	44.38	44.38	44.38	44.38	0.14%	-
Feb 19, 2026	47.30	47.30	44.32	44.32	44.32	-7.67%	300
Feb 18, 2026	48.00	48.00	48.00	48.00	48.00	3.83%	-
Feb 17, 2026	46.23	46.23	46.23	46.23	46.23	-0.82%	-
Feb 16, 2026	46.61	46.61	46.61	46.61	46.61	-0.19%	-
Feb 13, 2026	46.70	46.70	46.70	46.70	46.70	-4.81%	-
Feb 12, 2026	48.51	49.06	48.45	49.06	49.06	-1.09%	118
Feb 11, 2026	49.60	49.60	49.60	49.60	49.60	-1.63%	-
Feb 10, 2026	50.42	50.42	50.42	50.42	50.42	0.68%	-
Feb 9, 2026	50.08	50.08	50.08	50.08	50.08	7.56%	-
Feb 6, 2026	46.56	46.56	46.56	46.56	46.56	-1.90%	-
Feb 5, 2026	47.46	47.46	47.46	47.46	47.46	2.35%	-
Feb 4, 2026	46.44	46.44	46.37	46.37	46.37	4.04%	224
Feb 3, 2026	44.57	44.57	44.57	44.57	44.57	5.57%	-
Feb 2, 2026	42.22	42.22	42.22	42.22	42.22	-4.44%	-
Jan 30, 2026	44.18	44.18	44.18	44.18	44.18	1.24%	-
Jan 29, 2026	43.64	43.64	43.64	43.64	43.64	1.44%	-
Jan 28, 2026	43.02	43.02	43.02	43.02	43.02	1.89%	-
Jan 27, 2026	41.87	42.22	41.87	42.22	42.22	-1.12%	97
Jan 26, 2026	42.95	42.95	42.70	42.70	42.70	4.02%	443
Jan 23, 2026	41.35	41.35	41.05	41.05	41.05	-1.89%	86
Jan 22, 2026	41.84	41.84	41.84	41.84	41.84	2.30%	-
Jan 21, 2026	40.90	40.90	40.90	40.90	40.90	-2.76%	-
Jan 20, 2026	42.06	42.06	42.06	42.06	42.06	-0.94%	-
Jan 19, 2026	42.46	42.46	42.46	42.46	42.46	-0.75%	-