Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Feb 10, 2026	50.42	50.42	50.42	50.42	50.42	0.68%	-
Feb 9, 2026	50.08	50.08	50.08	50.08	50.08	7.56%	-
Feb 6, 2026	46.56	46.56	46.56	46.56	46.56	-1.90%	-
Feb 5, 2026	47.46	47.46	47.46	47.46	47.46	2.35%	-
Feb 4, 2026	46.44	46.44	46.37	46.37	46.37	4.04%	224
Feb 3, 2026	44.57	44.57	44.57	44.57	44.57	5.57%	-
Feb 2, 2026	42.22	42.22	42.22	42.22	42.22	-4.44%	-
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%	-