Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	57.50	57.50	57.38	57.38	-	-0.08%	-
Feb 11, 2026	59.88	60.35	57.43	57.43	57.43	-2.80%	8,573
Feb 10, 2026	59.99	60.24	59.02	59.08	59.08	-1.73%	254
Feb 9, 2026	59.46	61.00	58.90	60.12	60.12	1.92%	225
Feb 6, 2026	55.40	59.10	54.75	58.99	58.99	7.73%	3,722
Feb 5, 2026	56.30	56.30	54.39	54.76	54.76	0.97%	600
Feb 4, 2026	55.00	56.23	53.83	54.23	54.23	-1.31%	2,595
Feb 3, 2026	52.75	56.32	52.75	54.95	54.95	5.55%	4,566
Feb 2, 2026	50.00	52.24	49.01	52.06	52.06	3.36%	3,226
Jan 30, 2026	52.58	53.00	50.03	50.37	50.37	-5.23%	1,067
Jan 29, 2026	53.19	53.64	52.25	53.15	53.15	2.00%	3,306
Jan 28, 2026	52.13	53.65	52.02	52.11	52.11	1.16%	1,179
Jan 27, 2026	50.40	52.26	49.87	51.51	51.51	2.64%	1,887
Jan 26, 2026	50.90	51.00	49.94	50.19	50.19	-2.67%	1,154
Jan 23, 2026	48.86	52.20	47.00	51.56	51.56	6.55%	3,628
Jan 22, 2026	49.44	49.70	48.21	48.39	48.39	-1.59%	650
Jan 21, 2026	48.10	49.84	47.97	49.17	49.17	1.54%	240
Jan 20, 2026	48.82	49.64	48.31	48.43	48.43	-3.35%	774
Jan 16, 2026	49.38	50.11	48.78	50.11	50.11	2.21%	4,110
Jan 15, 2026	48.45	49.03	48.03	49.03	49.03	4.70%	403
Jan 14, 2026	47.99	48.23	46.50	46.82	46.82	-2.21%	3,283
Jan 13, 2026	48.20	48.69	47.59	47.88	47.88	-0.69%	1,526
Jan 12, 2026	49.50	49.50	48.22	48.22	48.22	-3.07%	1,524
Jan 9, 2026	49.08	50.30	49.08	49.74	49.74	2.07%	1,879
Jan 8, 2026	49.95	50.40	48.51	48.73	48.73	-3.63%	1,821
Jan 7, 2026	51.60	51.79	49.76	50.56	50.56	-0.66%	1,786
Jan 6, 2026	51.37	52.63	50.90	50.90	50.90	-2.49%	2,271
Jan 5, 2026	51.44	52.72	51.34	52.20	52.20	1.37%	193
Jan 2, 2026	50.63	51.86	50.45	51.50	51.50	2.30%	153
Dec 31, 2025	49.68	50.89	49.68	50.34	50.34	-0.31%	276
Dec 30, 2025	49.96	50.85	49.81	50.49	50.49	-0.02%	1,920
Dec 29, 2025	51.12	51.71	50.41	50.50	50.50	-1.67%	1,925
Dec 24, 2025	51.60	51.60	50.81	51.36	51.36	0.08%	1,861
Dec 23, 2025	52.59	53.81	51.32	51.32	51.32	-3.77%	639
Dec 22, 2025	52.11	53.39	51.95	53.33	53.33	1.87%	1,192
Dec 19, 2025	52.22	52.54	51.06	52.35	52.35	0.79%	75
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