Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 16, 2026	42.78	42.78	42.78	42.78	42.78	4.39%	-
Jan 15, 2026	40.98	40.98	40.98	40.98	40.98	-	-
Jan 14, 2026	40.90	40.98	40.90	40.98	40.98	-0.87%	110
Jan 13, 2026	41.57	41.57	41.34	41.34	41.34	-2.87%	325
Jan 12, 2026	42.56	42.56	42.56	42.56	42.56	2.43%	-
Jan 9, 2026	41.55	41.55	41.55	41.55	41.55	-0.72%	-
Jan 8, 2026	42.33	42.33	41.85	41.85	41.85	-3.48%	25
Jan 7, 2026	43.36	43.36	43.36	43.36	43.36	-1.94%	-
Jan 6, 2026	44.22	44.22	44.22	44.22	44.22	0.05%	-
Jan 5, 2026	44.20	44.20	44.20	44.20	44.20	3.13%	25
Jan 2, 2026	42.86	42.86	42.86	42.86	42.86	0.75%	-
Dec 30, 2025	42.54	42.54	42.54	42.54	42.54	-2.32%	-
Dec 29, 2025	43.55	43.55	43.55	43.55	43.55	-4.56%	200
Dec 23, 2025	45.34	45.63	45.34	45.63	45.63	2.86%	200
Dec 22, 2025	44.36	44.36	44.36	44.36	44.36	0.52%	-
Dec 19, 2025	44.13	44.13	44.13	44.13	44.13	1.40%	-
Dec 18, 2025	43.52	43.52	43.52	43.52	43.52	-2.57%	-
Dec 17, 2025	44.67	44.67	44.67	44.67	44.67	1.87%	-
Dec 16, 2025	43.85	43.85	43.85	43.85	43.85	-0.09%	-
Dec 15, 2025	43.89	43.89	43.89	43.89	43.89	-2.27%	-
Dec 12, 2025	44.68	44.91	44.68	44.91	44.91	2.60%	340
Dec 11, 2025	43.77	43.77	43.77	43.77	43.77	3.09%	-
Dec 10, 2025	42.46	42.46	42.46	42.46	42.46	0.74%	-
Dec 9, 2025	42.15	42.15	42.15	42.15	42.15	-0.80%	-
Dec 8, 2025	42.49	42.49	42.49	42.49	42.49	4.81%	-
Dec 5, 2025	40.54	40.54	40.54	40.54	40.54	3.84%	-
Dec 4, 2025	38.57	39.04	38.57	39.04	39.04	6.58%	300
Dec 3, 2025	36.63	36.63	36.63	36.63	36.63	0.25%	-
Dec 2, 2025	36.54	36.54	36.54	36.54	36.54	0.36%	-
Dec 1, 2025	36.41	36.41	36.41	36.41	36.41	-0.68%	-
Nov 28, 2025	36.66	36.66	36.66	36.66	36.66	0.30%	-
Nov 27, 2025	36.55	36.55	36.55	36.55	36.55	2.64%	-
Nov 26, 2025	35.61	35.61	35.61	35.61	35.61	2.03%	-
Nov 25, 2025	34.90	34.90	34.90	34.90	34.90	1.39%	-
Nov 24, 2025	34.42	34.42	34.42	34.42	34.42	3.99%	-
Nov 21, 2025	32.87	33.10	32.87	33.10	33.10	-1.98%	75
Nov 20, 2025	33.77	33.77	33.77	33.77	33.77	0.54%	-
Nov 19, 2025	33.59	33.59	33.59	33.59	33.59	0.33%	-
Nov 18, 2025	33.48	33.48	33.48	33.48	33.48	-6.71%	-
Nov 17, 2025	35.89	35.89	35.89	35.89	35.89	-1.13%	-