Alaska Air Group, Inc. (LON:0HC3)
London · Delayed Price · Currency is GBP · Price in USD 52.54
+0.60 (1.15%)
Dec 19, 2025, 4:33 PM BST
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 52.47 | 52.63 | 51.93 | 51.94 | 51.94 | 0.99% | 4,133 |
| Dec 17, 2025 | 52.57 | 52.68 | 51.43 | 51.43 | 51.43 | -1.33% | 68 |
| Dec 16, 2025 | 52.36 | 53.09 | 51.60 | 52.12 | 52.12 | 1.32% | 321 |
| Dec 15, 2025 | 52.23 | 52.76 | 51.11 | 51.44 | 51.44 | -0.66% | 2,243 |
| Dec 12, 2025 | 52.79 | 53.65 | 51.78 | 51.78 | 51.78 | 0.02% | 407 |
| Dec 11, 2025 | 51.09 | 52.64 | 51.09 | 51.77 | 51.77 | 2.80% | 152 |
| Dec 10, 2025 | 49.25 | 51.55 | 49.25 | 50.36 | 50.36 | 0.42% | 1,853 |
| Dec 9, 2025 | 49.11 | 50.18 | 48.68 | 50.15 | 50.15 | 2.41% | 642 |
| Dec 8, 2025 | 49.73 | 49.73 | 48.45 | 48.97 | 48.97 | -0.41% | 358 |
| Dec 5, 2025 | 47.40 | 49.34 | 46.83 | 49.17 | 49.17 | 3.07% | 1,970 |
| Dec 4, 2025 | 45.90 | 47.71 | 45.06 | 47.71 | 47.71 | 5.94% | 1,169 |
| Dec 3, 2025 | 42.88 | 45.07 | 42.88 | 45.03 | 45.03 | 4.19% | 2,673 |
| Dec 2, 2025 | 42.96 | 43.61 | 42.56 | 43.22 | 43.22 | 1.73% | 545 |
| Dec 1, 2025 | 42.11 | 42.86 | 41.45 | 42.49 | 42.49 | -0.92% | 840 |
| Nov 28, 2025 | 42.60 | 43.09 | 42.47 | 42.88 | 42.88 | -0.39% | 177 |
| Nov 26, 2025 | 41.40 | 43.25 | 41.22 | 43.05 | 43.05 | 4.77% | 1,930 |
| Nov 25, 2025 | 40.17 | 41.76 | 40.17 | 41.09 | 41.09 | 3.56% | 2,426 |
| Nov 24, 2025 | 40.99 | 40.99 | 39.25 | 39.68 | 39.68 | -1.19% | 1,135 |
| Nov 21, 2025 | 38.71 | 40.15 | 38.02 | 40.15 | 40.15 | 6.32% | 840 |
| Nov 20, 2025 | 38.98 | 39.35 | 37.70 | 37.77 | 37.77 | -2.11% | 2,598 |
| Nov 19, 2025 | 39.45 | 40.01 | 38.40 | 38.58 | 38.58 | -1.90% | 632 |
| Nov 18, 2025 | 39.59 | 39.60 | 38.63 | 39.33 | 39.33 | -1.15% | 1,556 |
| Nov 17, 2025 | 41.73 | 42.06 | 39.78 | 39.79 | 39.79 | -5.41% | 1,094 |
| Nov 14, 2025 | 42.48 | 43.16 | 41.00 | 42.06 | 42.06 | -1.16% | 486 |
| Nov 13, 2025 | 42.80 | 43.67 | 42.56 | 42.56 | 42.56 | -1.26% | 1,922 |
| Nov 12, 2025 | 42.20 | 43.20 | 42.12 | 43.10 | 43.10 | 2.42% | 1,212 |
| Nov 11, 2025 | 42.30 | 42.30 | 41.55 | 42.08 | 42.08 | -1.24% | 265 |
| Nov 10, 2025 | 43.50 | 44.38 | 42.47 | 42.61 | 42.61 | 1.51% | 933 |
| Nov 7, 2025 | 41.67 | 42.01 | 40.35 | 41.98 | 41.98 | 2.73% | 1,352 |
| Nov 6, 2025 | 41.75 | 41.89 | 40.65 | 40.86 | 40.86 | -3.01% | 503 |
| Nov 5, 2025 | 40.50 | 42.44 | 40.42 | 42.13 | 42.13 | 5.16% | 3,484 |
| Nov 4, 2025 | 40.80 | 40.99 | 39.88 | 40.06 | 40.06 | -1.94% | 4,443 |
| Nov 3, 2025 | 41.75 | 41.80 | 40.85 | 40.85 | 40.85 | -2.09% | 935 |
| Oct 31, 2025 | 40.68 | 41.72 | 40.45 | 41.72 | 41.72 | 1.98% | 1,066 |
| Oct 30, 2025 | 41.00 | 41.79 | 40.76 | 40.91 | 40.91 | -3.24% | 2,050 |
| Oct 29, 2025 | 43.40 | 43.40 | 41.98 | 42.28 | 42.28 | -2.02% | 5,780 |
| Oct 28, 2025 | 44.40 | 44.50 | 43.15 | 43.15 | 43.15 | -3.05% | 2,454 |
| Oct 27, 2025 | 44.63 | 45.03 | 44.00 | 44.51 | 44.51 | 1.81% | 2,363 |
| Oct 24, 2025 | 45.63 | 46.35 | 43.59 | 43.72 | 43.72 | -8.11% | 15,349 |
| Oct 23, 2025 | 48.00 | 48.00 | 46.69 | 47.58 | 47.58 | -1.04% | 10,002 |
| Oct 22, 2025 | 49.99 | 49.99 | 47.90 | 48.08 | 48.08 | -1.07% | 242 |
| Oct 21, 2025 | 48.00 | 48.99 | 47.91 | 48.60 | 48.60 | - | 908 |
| Oct 20, 2025 | 47.70 | 48.60 | 47.16 | 48.60 | 48.60 | 2.64% | 627 |
| Oct 17, 2025 | 46.99 | 47.96 | 46.99 | 47.35 | 47.35 | -0.21% | 943 |
| Oct 16, 2025 | 49.00 | 49.13 | 46.82 | 47.45 | 47.45 | -3.28% | 5,954 |
| Oct 15, 2025 | 49.89 | 49.89 | 48.49 | 49.06 | 49.06 | -1.10% | 319 |
| Oct 14, 2025 | 47.42 | 49.61 | 47.31 | 49.61 | 49.61 | 3.39% | 732 |
| Oct 13, 2025 | 47.65 | 48.74 | 47.28 | 47.98 | 47.98 | 0.25% | 4,182 |
| Oct 10, 2025 | 49.33 | 50.00 | 47.72 | 47.86 | 47.86 | -2.30% | 527 |
| Oct 9, 2025 | 49.47 | 52.07 | 48.97 | 48.99 | 48.99 | 0.36% | 2,826 |