Alaska Air Group, Inc. (LON:0HC3)
London · Delayed Price · Currency is GBP · Price in USD 64.40
+0.70 (1.10%)
At close: Sep 12, 2025
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 59.00 | 59.00 | 56.65 | 58.07 | 58.07 | -3.13% | 3,794 |
| 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 |
| Aug 7, 2025 | 53.92 | 54.40 | 53.17 | 53.21 | 53.21 | -1.02% | 367 |
| Aug 6, 2025 | 53.01 | 53.76 | 52.87 | 53.76 | 53.76 | 1.30% | 520 |
| Aug 5, 2025 | 52.58 | 53.18 | 51.61 | 53.07 | 53.07 | 1.74% | 110 |
| Aug 4, 2025 | 51.96 | 52.17 | 51.64 | 52.16 | 52.16 | 2.46% | 133 |
| Aug 1, 2025 | 52.15 | 52.15 | 50.05 | 50.91 | 50.91 | -4.09% | 2,546 |
| Jul 31, 2025 | 53.00 | 54.09 | 52.95 | 53.08 | 53.08 | -1.94% | 76 |
| Jul 30, 2025 | 54.15 | 54.15 | 52.92 | 54.13 | 54.13 | 0.22% | 2,141 |
| Jul 29, 2025 | 54.54 | 56.11 | 53.86 | 54.02 | 54.02 | 2.33% | 8,113 |
| Jul 28, 2025 | 52.17 | 53.33 | 51.68 | 52.79 | 52.79 | 0.88% | 41 |
| Jul 25, 2025 | 51.26 | 52.32 | 50.59 | 52.32 | 52.32 | 0.29% | 973 |
| Jul 24, 2025 | 52.50 | 54.25 | 50.92 | 52.18 | 52.18 | -3.15% | 1,891 |
| Jul 23, 2025 | 53.39 | 53.87 | 53.22 | 53.87 | 53.87 | 2.04% | 864 |
| Jul 22, 2025 | 53.78 | 53.78 | 51.98 | 52.80 | 52.80 | -0.19% | 283 |
| Jul 21, 2025 | 53.00 | 54.49 | 52.00 | 52.90 | 52.90 | -1.09% | 680 |
| Jul 18, 2025 | 52.68 | 53.48 | 52.37 | 53.48 | 53.48 | 0.64% | 248 |
| Jul 17, 2025 | 53.63 | 53.88 | 52.50 | 53.14 | 53.14 | 3.96% | 603 |
| Jul 16, 2025 | 52.56 | 52.56 | 50.99 | 51.12 | 51.12 | -1.59% | 461 |
| Jul 15, 2025 | 52.88 | 52.88 | 51.94 | 51.94 | 51.94 | -1.64% | 108 |
| Jul 14, 2025 | 52.85 | 52.97 | 52.19 | 52.81 | 52.81 | 0.36% | 120 |
| Jul 11, 2025 | 53.69 | 53.79 | 52.59 | 52.62 | 52.62 | -4.40% | 297 |
| Jul 10, 2025 | 52.00 | 55.04 | 51.55 | 55.04 | 55.04 | 10.66% | 3,125 |
| Jul 9, 2025 | 50.87 | 50.90 | 49.28 | 49.74 | 49.74 | -0.75% | 58 |
| Jul 8, 2025 | 51.11 | 52.02 | 50.12 | 50.12 | 50.12 | -0.92% | 93 |