Alaska Air Group, Inc. (LON:0HC3)
London · Delayed Price · Currency is GBP · Price in USD 37.78
-0.23 (-0.61%)
Mar 20, 2026, 4:34 PM GMT
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 37.01 | 38.25 | 37.01 | 37.78 | - | -0.61% | 1,398 |
| Mar 19, 2026 | 38.60 | 38.60 | 36.70 | 38.01 | 38.01 | -1.19% | 5,605 |
| Mar 18, 2026 | 39.32 | 40.00 | 38.45 | 38.47 | 38.47 | -2.39% | 4,073 |
| Mar 17, 2026 | 38.99 | 41.31 | 38.99 | 39.41 | 39.41 | 3.91% | 6,259 |
| Mar 16, 2026 | 39.00 | 39.00 | 37.42 | 37.93 | 37.93 | 0.37% | 1,454 |
| Mar 13, 2026 | 38.48 | 39.14 | 37.79 | 37.79 | 37.79 | -3.11% | 18,389 |
| Mar 12, 2026 | 41.50 | 41.50 | 38.99 | 39.00 | 39.00 | -5.76% | 9,510 |
| Mar 11, 2026 | 43.80 | 43.80 | 41.10 | 41.39 | 41.39 | -2.99% | 490 |
| Mar 10, 2026 | 43.75 | 44.13 | 41.45 | 42.66 | 42.66 | 4.51% | 5,706 |
| Mar 9, 2026 | 41.88 | 42.25 | 38.94 | 40.82 | 40.82 | -3.84% | 18,307 |
| Mar 6, 2026 | 44.40 | 44.40 | 41.86 | 42.45 | 42.45 | -3.32% | 1,950 |
| Mar 5, 2026 | 48.01 | 48.01 | 43.60 | 43.91 | 43.91 | -10.39% | 10,104 |
| Mar 4, 2026 | 50.50 | 50.50 | 49.00 | 49.00 | 49.00 | -2.62% | 1,973 |
| Mar 3, 2026 | 50.79 | 50.79 | 46.76 | 50.32 | 50.32 | -1.26% | 745 |
| Mar 2, 2026 | 49.13 | 51.70 | 48.00 | 50.96 | 50.96 | -2.21% | 1,197 |
| Feb 27, 2026 | 53.84 | 54.33 | 51.68 | 52.11 | 52.11 | -5.37% | 209 |
| Feb 26, 2026 | 55.00 | 56.26 | 54.47 | 55.07 | 55.07 | 1.76% | 2,860 |
| Feb 25, 2026 | 52.75 | 54.12 | 52.29 | 54.12 | 54.12 | 1.33% | 214 |
| Feb 24, 2026 | 50.98 | 53.41 | 50.33 | 53.41 | 53.41 | 5.66% | 223 |
| Feb 23, 2026 | 52.70 | 52.81 | 50.13 | 50.55 | 50.55 | -4.00% | 680 |
| Feb 20, 2026 | 52.25 | 53.28 | 51.11 | 52.65 | 52.65 | 0.19% | 789 |
| Feb 19, 2026 | 54.60 | 55.20 | 52.27 | 52.55 | 52.55 | -6.95% | 3,596 |
| Feb 18, 2026 | 56.73 | 57.84 | 54.72 | 56.47 | 56.47 | -1.64% | 1,819 |
| Feb 17, 2026 | 55.50 | 57.42 | 54.00 | 57.42 | 57.42 | 4.36% | 5,780 |
| Feb 13, 2026 | 57.00 | 57.42 | 54.86 | 55.02 | 55.02 | -1.60% | 678 |
| Feb 12, 2026 | 57.50 | 59.12 | 54.80 | 55.91 | 55.91 | -2.63% | 1,305 |
| 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 |