Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	38.63	39.86	37.90	38.63	38.63	4.66%	5,320,494
Mar 20, 2026	37.80	38.03	36.72	36.91	36.91	-2.69%	4,743,828
Mar 19, 2026	37.26	38.21	36.68	37.93	37.93	0.13%	6,339,443
Mar 18, 2026	38.66	39.78	37.79	37.88	37.88	-2.75%	5,931,183
Mar 17, 2026	39.80	41.40	38.89	38.95	38.95	1.33%	5,607,622
Mar 16, 2026	38.38	38.76	37.40	38.44	38.44	1.16%	5,887,102
Mar 13, 2026	38.92	39.03	37.53	38.00	38.00	-1.68%	5,698,958
Mar 12, 2026	40.40	40.81	38.55	38.65	38.65	-6.46%	6,472,925
Mar 11, 2026	42.13	42.60	40.99	41.32	41.32	-2.41%	4,197,217
Mar 10, 2026	42.85	44.30	41.29	42.34	42.34	-2.13%	4,763,891
Mar 9, 2026	41.00	43.35	38.84	43.26	43.26	2.27%	6,689,594
Mar 6, 2026	42.51	43.30	41.82	42.30	42.30	-3.42%	9,305,664
Mar 5, 2026	47.00	47.46	43.35	43.80	43.80	-9.41%	8,749,448
Mar 4, 2026	50.30	50.89	48.21	48.35	48.35	-2.81%	2,351,382
Mar 3, 2026	48.47	50.98	46.72	49.75	49.75	-2.01%	3,200,951
Mar 2, 2026	50.00	51.73	48.57	50.77	50.77	-1.61%	2,614,595
Feb 27, 2026	53.06	53.79	51.09	51.60	51.60	-6.69%	3,139,148
Feb 26, 2026	55.00	56.43	54.43	55.30	55.30	1.80%	2,508,692
Feb 25, 2026	53.19	54.95	52.09	54.32	54.32	3.45%	2,330,380
Feb 24, 2026	50.63	53.62	50.60	52.51	52.51	3.71%	3,379,556
Feb 23, 2026	52.04	52.69	50.04	50.63	50.63	-3.71%	3,014,680
Feb 20, 2026	51.82	53.22	51.42	52.58	52.58	0.86%	2,570,975
Feb 19, 2026	55.08	55.08	52.11	52.13	52.13	-6.64%	2,994,018
Feb 18, 2026	56.00	58.05	54.35	55.84	55.84	-2.17%	2,883,264
Feb 17, 2026	55.15	57.98	54.80	57.08	57.08	3.27%	2,352,958
Feb 13, 2026	56.35	56.88	54.41	55.27	55.27	-0.75%	3,030,609
Feb 12, 2026	58.42	59.49	54.50	55.69	55.69	-3.15%	2,825,665
Feb 11, 2026	59.37	60.50	57.22	57.50	57.50	-2.77%	2,001,451
Feb 10, 2026	59.89	60.25	58.95	59.14	59.14	-1.78%	3,815,671
Feb 9, 2026	59.00	60.63	58.50	60.21	60.21	1.28%	2,076,905
Feb 6, 2026	55.78	60.08	55.52	59.45	59.45	7.58%	4,198,852
Feb 5, 2026	55.69	56.14	54.36	55.26	55.26	-1.57%	2,702,252
Feb 4, 2026	55.50	56.32	53.79	56.14	56.14	1.81%	3,367,097
Feb 3, 2026	53.00	56.33	52.94	55.14	55.14	4.75%	4,979,401
Feb 2, 2026	51.08	52.71	50.77	52.64	52.64	3.56%	4,785,003
Jan 30, 2026	52.50	53.40	50.00	50.83	50.83	-4.63%	4,779,392
Jan 29, 2026	52.94	53.63	52.02	53.30	53.30	1.78%	4,822,554
Jan 28, 2026	52.30	53.75	51.90	52.37	52.37	1.10%	4,812,664
Jan 27, 2026	50.04	52.32	50.04	51.80	51.80	4.00%	5,387,614
Jan 26, 2026	50.63	51.15	49.40	49.81	49.81	-2.08%	4,408,522
Jan 23, 2026	47.95	52.25	47.49	50.87	50.87	4.11%	8,095,347
Jan 22, 2026	49.30	49.92	47.41	48.86	48.86	-0.20%	4,701,068
Jan 21, 2026	48.50	49.96	48.19	48.96	48.96	2.86%	3,988,199
Jan 20, 2026	49.41	49.64	47.17	47.60	47.60	-4.88%	2,538,383
Jan 16, 2026	49.41	50.33	48.65	50.04	50.04	0.77%	3,325,480
Jan 15, 2026	48.10	50.02	48.10	49.66	49.66	3.91%	2,960,575
Jan 14, 2026	47.71	48.23	46.38	47.79	47.79	-0.13%	2,872,526
Jan 13, 2026	47.80	49.11	47.27	47.85	47.85	-1.68%	3,101,496
Jan 12, 2026	49.49	49.55	48.19	48.67	48.67	-2.62%	2,845,448
Jan 9, 2026	49.15	50.39	48.93	49.98	49.98	2.88%	3,378,241