FRA:ALK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	37.64	37.64	37.64	37.64	-	-0.92%	-
Jun 2, 2026	37.99	37.99	37.99	37.99	37.99	-3.06%	-
Jun 1, 2026	39.55	39.55	39.19	39.19	39.19	-1.68%	250
May 29, 2026	39.86	39.86	39.86	39.86	39.86	2.86%	-
May 28, 2026	39.25	39.30	38.75	38.75	38.75	3.31%	325
May 27, 2026	37.51	37.51	37.51	37.51	37.51	2.68%	-
May 26, 2026	36.59	36.59	36.53	36.53	36.53	1.61%	100
May 25, 2026	35.95	35.95	35.95	35.95	35.95	1.70%	-
May 22, 2026	35.35	35.35	35.35	35.35	35.35	3.85%	-
May 21, 2026	34.04	34.04	34.04	34.04	34.04	7.31%	-
May 20, 2026	31.17	31.72	31.17	31.72	31.72	-0.35%	230
May 19, 2026	31.83	31.83	31.83	31.83	31.83	1.56%	-
May 18, 2026	31.34	31.34	31.34	31.34	31.34	-3.15%	-
May 15, 2026	32.36	32.36	32.36	32.36	32.36	-1.73%	-
May 14, 2026	32.93	32.93	32.93	32.93	32.93	-0.15%	-
May 13, 2026	32.98	32.98	32.98	32.98	32.98	-0.15%	1
May 12, 2026	33.03	33.03	33.03	33.03	33.03	-3.05%	-
May 11, 2026	34.07	34.07	34.07	34.07	34.07	-2.68%	-
May 8, 2026	34.42	35.01	34.42	35.01	35.01	1.89%	30
May 7, 2026	34.36	34.36	34.36	34.36	34.36	4.60%	-
May 6, 2026	32.85	32.85	32.85	32.85	32.85	3.99%	-
May 5, 2026	31.59	31.59	31.59	31.59	31.59	-3.63%	-
May 4, 2026	32.80	33.17	32.78	32.78	32.78	1.11%	184
Apr 30, 2026	32.42	32.42	32.42	32.42	32.42	-4.48%	-
Apr 29, 2026	33.94	33.94	33.94	33.94	33.94	-1.19%	-
Apr 28, 2026	34.35	34.35	34.35	34.35	34.35	-2.53%	-
Apr 27, 2026	35.24	35.24	35.24	35.24	35.24	0.43%	-
Apr 24, 2026	35.09	35.09	35.09	35.09	35.09	1.65%	-
Apr 23, 2026	34.52	34.52	34.52	34.52	34.52	-3.60%	-
Apr 22, 2026	35.51	35.81	35.51	35.81	35.81	0.70%	100
Apr 21, 2026	35.56	35.56	35.56	35.56	35.56	-5.17%	-
Apr 20, 2026	37.50	37.50	37.50	37.50	37.50	-5.90%	-
Apr 17, 2026	34.89	39.85	34.89	39.85	39.85	9.81%	1,000
Apr 16, 2026	36.29	36.29	36.29	36.29	36.29	0.33%	-
Apr 15, 2026	36.17	36.17	36.17	36.17	36.17	3.79%	-
Apr 14, 2026	33.88	34.85	33.88	34.85	34.85	5.13%	177
Apr 13, 2026	33.16	33.16	33.15	33.15	33.15	-2.41%	250
Apr 10, 2026	33.95	33.97	33.95	33.97	33.97	0.09%	200
Apr 9, 2026	34.06	34.06	33.94	33.94	33.94	-0.47%	84
Apr 8, 2026	34.10	34.10	34.10	34.10	34.10	4.70%	100
Apr 7, 2026	32.73	32.73	32.57	32.57	32.57	3.56%	51
Apr 2, 2026	31.49	31.49	31.45	31.45	31.45	-4.70%	225
Apr 1, 2026	31.83	33.00	31.83	33.00	33.00	9.82%	900
Mar 31, 2026	30.05	30.05	30.05	30.05	30.05	-4.45%	-
Mar 30, 2026	31.45	31.45	31.45	31.45	31.45	-7.23%	-
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