Alaska Air Group, Inc. (LON:0HC3)
London · Delayed Price · Currency is GBP · Price in USD 47.35
-0.10 (-0.21%)
At close: Oct 17, 2025
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 49.13 | 49.92 | 48.52 | 48.81 | 48.81 | -1.05% | 736 |
| Oct 7, 2025 | 48.78 | 49.33 | 47.80 | 49.33 | 49.33 | 2.58% | 2,143 |
| Oct 6, 2025 | 50.00 | 50.00 | 47.42 | 48.09 | 48.09 | -1.62% | 1,158 |
| Oct 3, 2025 | 50.11 | 50.11 | 48.40 | 48.88 | 48.88 | -0.61% | 597 |
| Oct 2, 2025 | 48.79 | 49.20 | 47.99 | 49.18 | 49.18 | 1.07% | 388 |
| Oct 1, 2025 | 49.49 | 50.15 | 48.66 | 48.66 | 48.66 | -1.00% | 1,240 |
| Sep 30, 2025 | 50.70 | 50.85 | 49.15 | 49.15 | 49.15 | -3.12% | 1,286 |
| Sep 29, 2025 | 51.59 | 51.65 | 50.01 | 50.74 | 50.74 | -0.67% | 881 |
| Sep 26, 2025 | 51.90 | 52.10 | 51.00 | 51.08 | 51.08 | -1.23% | 385 |
| Sep 25, 2025 | 51.86 | 52.85 | 51.69 | 51.72 | 51.72 | -3.59% | 165 |
| Sep 24, 2025 | 54.42 | 54.51 | 53.30 | 53.64 | 53.64 | -1.22% | 114 |
| Sep 23, 2025 | 55.82 | 55.82 | 54.24 | 54.31 | 54.31 | 0.02% | 466 |
| Sep 22, 2025 | 57.09 | 57.48 | 54.22 | 54.30 | 54.30 | -4.54% | 1,740 |
| Sep 19, 2025 | 57.37 | 57.40 | 56.88 | 56.88 | 56.88 | -0.87% | 1,177 |
| Sep 18, 2025 | 59.30 | 59.30 | 57.38 | 57.38 | 57.38 | -3.73% | 1,614 |
| Sep 17, 2025 | 58.31 | 59.60 | 57.76 | 59.60 | 59.60 | 2.56% | 668 |
| Sep 16, 2025 | 59.00 | 59.00 | 56.65 | 58.11 | 58.11 | -3.06% | 3,925 |
| Sep 15, 2025 | 63.03 | 63.86 | 59.29 | 59.95 | 59.95 | -6.91% | 4,081 |
| Sep 12, 2025 | 65.62 | 66.01 | 64.28 | 64.40 | 64.40 | 1.10% | 2,810 |
| Sep 11, 2025 | 63.20 | 63.70 | 61.47 | 63.70 | 63.70 | 1.93% | 124 |
| Sep 10, 2025 | 61.95 | 63.02 | 61.95 | 62.49 | 62.49 | 1.54% | 210 |
| Sep 9, 2025 | 63.00 | 63.69 | 61.54 | 61.54 | 61.54 | -3.21% | 147 |
| Sep 8, 2025 | 63.18 | 63.58 | 61.77 | 63.58 | 63.58 | 0.72% | 104 |
| Sep 5, 2025 | 62.90 | 64.05 | 62.41 | 63.13 | 63.13 | -0.25% | 147 |
| Sep 4, 2025 | 62.99 | 65.00 | 62.54 | 63.29 | 63.29 | 0.80% | 661 |
| Sep 3, 2025 | 63.09 | 64.86 | 62.16 | 62.79 | 62.79 | 2.12% | 214 |
| Sep 2, 2025 | 64.00 | 65.00 | 61.48 | 61.49 | 61.49 | -2.30% | 390 |
| Aug 29, 2025 | 62.82 | 62.94 | 61.97 | 62.94 | 62.94 | -0.26% | 199 |
| Aug 28, 2025 | 62.00 | 63.29 | 61.38 | 63.10 | 63.10 | 2.72% | 635 |
| Aug 27, 2025 | 60.50 | 61.55 | 59.77 | 61.43 | 61.43 | 1.91% | 1,242 |
| Aug 26, 2025 | 60.07 | 60.69 | 59.90 | 60.28 | 60.28 | 0.81% | 1,539 |
| Aug 25, 2025 | 60.12 | 60.14 | 58.91 | 59.80 | 59.80 | 1.32% | 2,815 |
| Aug 22, 2025 | 54.01 | 59.02 | 54.01 | 59.02 | 59.02 | 6.67% | 407 |
| Aug 21, 2025 | 55.33 | 55.78 | 54.69 | 55.33 | 55.33 | -1.81% | 958 |
| Aug 20, 2025 | 56.63 | 56.78 | 55.68 | 56.35 | 56.35 | -2.17% | 378 |
| Aug 19, 2025 | 57.17 | 58.96 | 57.17 | 57.60 | 57.60 | 0.20% | 1,127 |
| Aug 18, 2025 | 57.34 | 57.95 | 56.51 | 57.49 | 57.49 | 0.24% | 1,904 |
| Aug 15, 2025 | 56.92 | 57.68 | 56.88 | 57.35 | 57.35 | 1.16% | 8 |
| Aug 14, 2025 | 56.81 | 57.04 | 56.42 | 56.69 | 56.69 | -0.58% | 3,736 |
| Aug 13, 2025 | 56.00 | 57.23 | 55.23 | 57.02 | 57.02 | 2.12% | 2,076 |
| Aug 12, 2025 | 52.74 | 56.10 | 52.10 | 55.84 | 55.84 | 8.96% | 427 |
| Aug 11, 2025 | 52.30 | 52.53 | 51.24 | 51.25 | 51.25 | -3.08% | 655 |
| Aug 8, 2025 | 52.50 | 53.40 | 52.24 | 52.88 | 52.88 | -0.62% | 76 |