Alaska Air Group, Inc. (ALK)
NYSE: ALK · Real-Time Price · USD
45.83
+0.82 (1.82%)
At close: Apr 15, 2025, 4:00 PM
46.11
+0.28 (0.61%)
After-hours: Apr 15, 2025, 4:02 PM EDT
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 45.13 | 46.96 | 45.13 | 45.83 | 45.83 | 1.82% | 1,915,838 |
| Apr 14, 2025 | 46.47 | 46.52 | 44.41 | 45.01 | 45.01 | -1.64% | 2,579,981 |
| Apr 11, 2025 | 44.77 | 45.88 | 43.57 | 45.76 | 45.76 | 2.81% | 2,310,147 |
| Apr 10, 2025 | 48.04 | 48.46 | 43.97 | 44.51 | 44.51 | -11.46% | 4,256,964 |
| Apr 9, 2025 | 41.19 | 50.89 | 41.13 | 50.27 | 50.27 | 22.58% | 7,749,598 |
| Apr 8, 2025 | 45.42 | 45.73 | 40.19 | 41.01 | 41.01 | -6.52% | 4,738,115 |
| Apr 7, 2025 | 41.78 | 46.34 | 41.50 | 43.87 | 43.87 | -1.30% | 4,315,168 |
| Apr 4, 2025 | 43.89 | 45.10 | 42.34 | 44.45 | 44.45 | -3.24% | 4,388,654 |
| Apr 3, 2025 | 48.13 | 48.49 | 45.77 | 45.94 | 45.94 | -10.17% | 3,909,085 |
| Apr 2, 2025 | 48.20 | 51.23 | 48.20 | 51.14 | 51.14 | 4.28% | 2,481,068 |
| Apr 1, 2025 | 48.58 | 49.10 | 46.70 | 49.04 | 49.04 | -0.37% | 2,980,341 |
| Mar 31, 2025 | 48.48 | 49.45 | 47.37 | 49.22 | 49.22 | -2.21% | 4,063,267 |
| Mar 28, 2025 | 52.25 | 52.49 | 50.07 | 50.33 | 50.33 | -4.13% | 3,314,694 |
| Mar 27, 2025 | 53.14 | 53.50 | 52.25 | 52.50 | 52.50 | -2.43% | 2,121,615 |
| Mar 26, 2025 | 54.12 | 54.49 | 53.09 | 53.81 | 53.81 | -0.04% | 1,928,309 |
| Mar 25, 2025 | 54.65 | 55.33 | 53.74 | 53.83 | 53.83 | -0.57% | 2,300,986 |
| Mar 24, 2025 | 53.72 | 54.50 | 53.00 | 54.14 | 54.14 | 2.48% | 3,425,145 |
| Mar 21, 2025 | 52.18 | 52.99 | 51.41 | 52.83 | 52.83 | -0.04% | 25,757,276 |
| Mar 20, 2025 | 53.04 | 53.66 | 52.48 | 52.85 | 52.85 | -2.35% | 2,910,070 |
| Mar 19, 2025 | 52.53 | 54.23 | 52.17 | 54.12 | 54.12 | 3.40% | 2,711,569 |
| Mar 18, 2025 | 54.06 | 54.30 | 51.79 | 52.34 | 52.34 | -5.10% | 3,681,587 |
| Mar 17, 2025 | 53.08 | 55.41 | 53.00 | 55.15 | 55.15 | 2.24% | 2,460,414 |
| Mar 14, 2025 | 52.44 | 54.01 | 52.31 | 53.94 | 53.94 | 2.55% | 2,290,108 |
| Mar 13, 2025 | 53.46 | 53.73 | 51.14 | 52.60 | 52.60 | -1.39% | 2,901,502 |
| Mar 12, 2025 | 54.20 | 54.43 | 51.24 | 53.34 | 53.34 | -0.56% | 4,407,062 |
| Mar 11, 2025 | 55.40 | 55.94 | 53.06 | 53.64 | 53.64 | -3.30% | 6,038,515 |
| Mar 10, 2025 | 58.00 | 58.39 | 53.12 | 55.47 | 55.47 | -8.53% | 6,329,886 |
| Mar 7, 2025 | 61.94 | 62.05 | 57.79 | 60.64 | 60.64 | -2.51% | 4,543,085 |
| Mar 6, 2025 | 65.00 | 66.46 | 62.08 | 62.20 | 62.20 | -6.18% | 3,560,457 |
| Mar 5, 2025 | 65.75 | 66.86 | 64.86 | 66.30 | 66.30 | 1.53% | 2,395,502 |
| Mar 4, 2025 | 67.51 | 68.39 | 64.82 | 65.30 | 65.30 | -6.58% | 4,017,035 |
| Mar 3, 2025 | 72.84 | 73.89 | 68.87 | 69.90 | 69.90 | -3.29% | 2,602,223 |
| Feb 28, 2025 | 71.00 | 72.95 | 70.98 | 72.28 | 72.28 | 1.70% | 1,729,988 |
| Feb 27, 2025 | 72.32 | 73.29 | 70.43 | 71.07 | 71.07 | -1.51% | 1,962,696 |
| Feb 26, 2025 | 71.53 | 73.98 | 71.38 | 72.16 | 72.16 | 1.06% | 1,861,679 |
| Feb 25, 2025 | 72.39 | 72.59 | 69.65 | 71.40 | 71.40 | -1.27% | 2,358,826 |
| Feb 24, 2025 | 71.23 | 72.84 | 70.05 | 72.32 | 72.32 | 3.05% | 3,482,903 |
| Feb 21, 2025 | 75.66 | 75.75 | 69.59 | 70.18 | 70.18 | -6.87% | 3,761,163 |
| Feb 20, 2025 | 76.28 | 76.98 | 74.37 | 75.36 | 75.36 | -1.62% | 2,256,427 |
| Feb 19, 2025 | 74.95 | 78.08 | 74.75 | 76.60 | 76.60 | 1.67% | 2,885,410 |
| Feb 18, 2025 | 75.12 | 75.74 | 74.53 | 75.34 | 75.34 | -0.53% | 1,773,528 |
| Feb 14, 2025 | 72.89 | 75.76 | 72.21 | 75.74 | 75.74 | 4.41% | 2,296,820 |
| Feb 13, 2025 | 73.89 | 75.21 | 69.36 | 72.54 | 72.54 | -1.68% | 3,271,973 |
| Feb 12, 2025 | 72.76 | 74.67 | 72.36 | 73.78 | 73.78 | 1.28% | 1,846,665 |
| Feb 11, 2025 | 74.49 | 74.75 | 72.74 | 72.85 | 72.85 | -2.94% | 2,209,046 |
| Feb 10, 2025 | 75.75 | 76.45 | 74.15 | 75.06 | 75.06 | -1.13% | 2,618,153 |
| Feb 7, 2025 | 74.97 | 76.33 | 74.11 | 75.92 | 75.92 | 2.03% | 3,076,050 |
| Feb 6, 2025 | 75.05 | 75.54 | 73.67 | 74.41 | 74.41 | -0.67% | 2,508,707 |
| Feb 5, 2025 | 75.54 | 75.79 | 74.35 | 74.91 | 74.91 | -0.85% | 2,289,936 |
| Feb 4, 2025 | 73.91 | 75.98 | 73.48 | 75.55 | 75.55 | 2.80% | 2,710,281 |