Alaska Air Group, Inc. (FRA:ALK)
Germany · Delayed Price · Currency is EUR 36.41
-0.25 (-0.68%)
At close: Dec 1, 2025
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -3.02% | - |
| Nov 13, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 3.26% | - |
| Nov 12, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -1.06% | - |
| Nov 11, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -2.35% | - |
| Nov 10, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 5.01% | 25 |
| Nov 7, 2025 | 35.63 | 35.73 | 35.63 | 35.73 | 35.73 | -1.30% | 30 |
| Nov 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.46% | - |
| Nov 5, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.62% | - |
| Nov 4, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -2.36% | - |
| Nov 3, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 2.39% | - |
| Oct 31, 2025 | 35.20 | 35.22 | 35.20 | 35.22 | 35.22 | -2.79% | 212 |
| Oct 30, 2025 | 36.01 | 36.28 | 36.01 | 36.23 | 36.23 | -2.00% | 400 |
| Oct 29, 2025 | 36.94 | 37.08 | 36.94 | 36.97 | 36.97 | -3.82% | 575 |
| Oct 28, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.81% | - |
| Oct 27, 2025 | 38.13 | 38.25 | 38.13 | 38.13 | 38.13 | -4.70% | 200 |
| Oct 24, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.19% | - |
| Oct 23, 2025 | 41.08 | 41.08 | 40.49 | 40.49 | 40.49 | -3.66% | 75 |
| Oct 22, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.89% | - |
| Oct 21, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 2.71% | - |
| Oct 20, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.30% | - |
| Oct 17, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -3.11% | - |
| Oct 16, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -1.88% | - |
| Oct 15, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 3.23% | - |
| Oct 14, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.72% | - |
| Oct 13, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -2.08% | - |
| Oct 10, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -2.30% | - |
| Oct 9, 2025 | 42.14 | 43.39 | 42.14 | 43.39 | 43.39 | 3.21% | 485 |
| Oct 8, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 1.84% | - |
| Oct 7, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -1.71% | - |
| Oct 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.41% | - |
| Oct 3, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 1.33% | - |
| Oct 2, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -1.78% | - |
| Oct 1, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -2.12% | - |
| Sep 30, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -1.38% | - |
| Sep 29, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -0.89% | - |
| Sep 26, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -2.29% | - |
| Sep 25, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -1.86% | - |
| Sep 24, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -1.14% | - |
| Sep 23, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -4.67% | - |
| Sep 22, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.39% | - |