Alaska Air Group (0HC3) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

LSE

Currency in USD

41.27

+1.07 (+2.66%)

Closed

Aug 24, 2026

Day's Range

41.04

42.31

52 wk Range

33.05

66.01

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	42.58	43.85	42.00	43.36	6.24K
May 27, 2026	44.00	46.20	43.66	44.75	2.01K
May 28, 2026	45.40	46.87	44.20	45.97	5.76K
May 29, 2026	46.60	47.52	46.02	47.51	1.86K
Jun 1, 2026	47.20	47.20	43.44	44.66	25.48K
Jun 2, 2026	43.51	45.13	43.48	43.81	1.28K
Jun 3, 2026	43.49	43.74	42.34	42.36	1.45K
Jun 4, 2026	42.80	42.85	41.79	41.86	183
Jun 5, 2026	42.69	43.56	42.07	42.69	305
Jun 8, 2026	43.50	44.20	41.00	42.37	3.49K

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup