FRA:ALK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	39.66	39.66	39.66	39.66	39.66	-3.43%	-
Jul 17, 2026	41.07	41.07	41.07	41.07	41.07	-1.35%	-
Jul 16, 2026	41.63	41.63	41.63	41.63	41.63	1.91%	-
Jul 15, 2026	40.85	40.85	40.85	40.85	40.85	-0.32%	-
Jul 14, 2026	40.98	40.98	40.98	40.98	40.98	-3.28%	-
Jul 13, 2026	42.77	42.77	42.37	42.37	42.37	-2.75%	126
Jul 10, 2026	43.57	43.57	43.57	43.57	43.57	4.61%	-
Jul 9, 2026	41.65	41.65	41.65	41.65	41.65	-2.34%	-
Jul 8, 2026	42.65	42.65	42.65	42.65	42.65	-2.54%	-
Jul 7, 2026	43.76	43.76	43.76	43.76	43.76	-1.75%	-
Jul 6, 2026	44.54	44.54	44.54	44.54	44.54	-0.27%	-
Jul 3, 2026	44.66	44.66	44.66	44.66	44.66	-0.33%	-
Jul 2, 2026	44.81	44.81	44.81	44.81	44.81	-1.36%	-
Jul 1, 2026	45.43	45.43	45.43	45.43	45.43	-0.15%	-
Jun 30, 2026	45.50	45.50	45.50	45.50	45.50	-2.86%	-
Jun 29, 2026	46.84	46.84	46.84	46.84	46.84	0.82%	-
Jun 26, 2026	46.46	46.46	46.46	46.46	46.46	2.61%	-
Jun 25, 2026	45.28	45.28	45.28	45.28	45.28	4.67%	-
Jun 24, 2026	43.26	43.26	43.26	43.26	43.26	2.08%	-
Jun 23, 2026	42.38	42.38	42.38	42.38	42.38	-0.68%	-
Jun 22, 2026	42.67	42.67	42.67	42.67	42.67	-0.07%	-
Jun 19, 2026	42.70	42.70	42.70	42.70	42.70	1.26%	-
Jun 18, 2026	42.17	42.17	42.17	42.17	42.17	-0.05%	-
Jun 17, 2026	42.19	42.19	42.19	42.19	42.19	0.17%	-
Jun 16, 2026	42.12	42.12	42.12	42.12	42.12	0.48%	-
Jun 15, 2026	41.92	41.92	41.92	41.92	41.92	4.88%	-
Jun 12, 2026	39.97	39.97	39.97	39.97	39.97	10.97%	-
Jun 11, 2026	36.02	36.02	36.02	36.02	36.02	-6.22%	-
Jun 10, 2026	38.41	38.41	38.41	38.41	38.41	3.84%	-
Jun 9, 2026	36.44	36.99	36.44	36.99	36.99	0.85%	75
Jun 8, 2026	36.68	36.68	36.68	36.68	36.68	0.55%	-
Jun 5, 2026	36.48	36.48	36.48	36.48	36.48	1.62%	-
Jun 4, 2026	36.05	36.05	35.90	35.90	35.90	-4.62%	250
Jun 3, 2026	37.64	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%	-