Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	53.38	53.94	52.55	52.61	52.61	-1.02%	2,108,174
Jul 18, 2025	53.56	53.57	52.37	53.15	53.15	0.06%	2,617,185
Jul 17, 2025	52.00	53.93	51.61	53.12	53.12	2.85%	3,162,448
Jul 16, 2025	52.58	52.63	50.86	51.65	51.65	0.02%	2,962,570
Jul 15, 2025	52.95	53.29	51.62	51.64	51.64	-2.44%	1,474,091
Jul 14, 2025	52.65	53.14	52.02	52.93	52.93	0.74%	2,040,483
Jul 11, 2025	53.55	53.76	52.50	52.54	52.54	-3.03%	2,218,415
Jul 10, 2025	52.50	55.17	51.24	54.18	54.18	8.95%	4,926,276
Jul 9, 2025	50.97	51.11	49.04	49.73	49.73	-0.66%	2,413,827
Jul 8, 2025	51.40	52.15	49.88	50.06	50.06	-1.01%	3,264,820
Jul 7, 2025	50.53	51.72	49.88	50.57	50.57	-0.94%	3,090,320
Jul 3, 2025	50.96	52.25	50.83	51.05	51.05	0.33%	1,716,510
Jul 2, 2025	50.46	51.28	49.63	50.88	50.88	1.33%	2,454,623
Jul 1, 2025	49.54	50.26	48.81	50.21	50.21	1.48%	3,554,130
Jun 30, 2025	49.49	49.67	48.92	49.48	49.48	0.22%	2,013,218
Jun 27, 2025	49.21	49.84	48.33	49.37	49.37	0.73%	4,242,514
Jun 26, 2025	49.42	49.56	48.82	49.01	49.01	0.72%	1,952,872
Jun 25, 2025	49.94	49.94	48.29	48.66	48.66	-1.82%	1,630,611
Jun 24, 2025	49.18	50.24	49.00	49.56	49.56	3.83%	3,200,985
Jun 23, 2025	46.55	48.35	45.48	47.73	47.73	1.60%	3,015,869
Jun 20, 2025	47.24	47.59	46.59	46.98	46.98	0.23%	2,723,255
Jun 18, 2025	46.66	47.68	46.50	46.87	46.87	0.36%	1,761,693
Jun 17, 2025	47.75	48.12	46.41	46.70	46.70	-4.28%	3,309,713
Jun 16, 2025	48.21	48.98	47.67	48.79	48.79	2.80%	2,608,623
Jun 13, 2025	47.01	48.68	47.00	47.46	47.46	-4.39%	3,050,523
Jun 12, 2025	48.66	49.92	48.08	49.64	49.64	1.00%	3,301,477
Jun 11, 2025	51.71	52.05	49.05	49.15	49.15	-4.71%	3,274,351
Jun 10, 2025	51.83	52.40	51.09	51.58	51.58	-0.29%	2,644,925
Jun 9, 2025	52.88	53.00	51.58	51.73	51.73	-1.47%	2,086,090
Jun 6, 2025	51.45	52.56	51.03	52.50	52.50	3.53%	3,291,118
Jun 5, 2025	50.69	51.56	50.29	50.71	50.71	-0.78%	2,643,492
Jun 4, 2025	50.75	51.45	50.35	51.11	51.11	0.71%	1,861,316
Jun 3, 2025	50.95	51.36	50.27	50.75	50.75	-0.29%	2,781,532
Jun 2, 2025	50.77	51.00	49.70	50.90	50.90	-0.06%	2,628,056
May 30, 2025	51.36	51.71	50.51	50.93	50.93	-2.11%	3,024,510
May 29, 2025	52.15	53.12	51.55	52.03	52.03	0.79%	4,265,602
May 28, 2025	52.56	52.56	51.17	51.62	51.62	-1.64%	2,347,624
May 27, 2025	51.67	52.92	51.43	52.48	52.48	3.49%	3,330,121
May 23, 2025	48.99	50.83	48.63	50.71	50.71	1.20%	2,243,065
May 22, 2025	49.83	50.63	49.51	50.11	50.11	0.68%	3,670,121
May 21, 2025	51.33	51.77	49.73	49.77	49.77	-4.98%	3,079,663
May 20, 2025	53.54	54.05	52.23	52.38	52.38	-2.26%	1,999,912
May 19, 2025	53.15	54.40	52.83	53.59	53.59	-0.11%	2,567,955
May 16, 2025	52.81	53.77	52.40	53.65	53.65	1.26%	2,495,187
May 15, 2025	54.14	54.55	52.66	52.98	52.98	-2.18%	2,782,389
May 14, 2025	54.71	55.59	53.72	54.16	54.16	-1.31%	2,614,128
May 13, 2025	53.89	55.33	53.54	54.88	54.88	2.52%	2,617,056
May 12, 2025	54.97	55.54	53.18	53.53	53.53	2.88%	3,348,708
May 9, 2025	52.78	53.29	51.65	52.03	52.03	-1.40%	2,418,526
May 8, 2025	50.90	53.51	50.41	52.77	52.77	5.20%	3,804,964