Alaska Air Group, Inc. (ALK)
NYSE: ALK · Real-Time Price · USD
51.14
-1.14 (-2.18%)
At close: Aug 11, 2025, 4:00 PM
50.81
-0.33 (-0.65%)
After-hours: Aug 11, 2025, 7:58 PM EDT
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 52.27 | 52.65 | 50.75 | 51.14 | 51.14 | -2.18% | 2,184,920 |
| Aug 8, 2025 | 53.32 | 53.41 | 52.10 | 52.28 | 52.28 | -1.82% | 1,883,803 |
| Aug 7, 2025 | 54.19 | 54.50 | 52.83 | 53.25 | 53.25 | -1.39% | 1,618,496 |
| Aug 6, 2025 | 53.08 | 54.34 | 52.80 | 54.00 | 54.00 | 1.54% | 1,782,106 |
| Aug 5, 2025 | 52.79 | 53.35 | 51.53 | 53.18 | 53.18 | 1.14% | 1,719,008 |
| Aug 4, 2025 | 51.85 | 52.63 | 51.63 | 52.58 | 52.58 | 2.36% | 2,200,046 |
| Aug 1, 2025 | 51.75 | 51.75 | 50.01 | 51.37 | 51.37 | -3.00% | 2,586,427 |
| Jul 31, 2025 | 53.52 | 54.20 | 52.67 | 52.96 | 52.96 | -0.69% | 1,575,451 |
| Jul 30, 2025 | 54.15 | 54.36 | 52.71 | 53.33 | 53.33 | -1.51% | 2,201,599 |
| Jul 29, 2025 | 54.49 | 56.22 | 53.65 | 54.15 | 54.15 | -0.33% | 4,514,033 |
| Jul 28, 2025 | 52.18 | 54.38 | 51.78 | 54.33 | 54.33 | 4.16% | 3,613,580 |
| Jul 25, 2025 | 51.26 | 52.87 | 50.64 | 52.16 | 52.16 | 2.62% | 3,261,204 |
| Jul 24, 2025 | 52.36 | 54.38 | 50.79 | 50.83 | 50.83 | -5.66% | 6,226,672 |
| Jul 23, 2025 | 53.63 | 54.38 | 53.07 | 53.88 | 53.88 | 1.55% | 2,763,327 |
| Jul 22, 2025 | 52.60 | 53.41 | 51.74 | 53.06 | 53.06 | 0.86% | 1,925,024 |
| 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 |