FRA:ALK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-