Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	75.66	75.75	69.59	70.18	70.18	-6.87%	3,756,190
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
Feb 3, 2025	71.06	74.86	71.00	73.49	73.49	0.33%	2,970,851
Jan 31, 2025	73.92	74.70	72.92	73.25	73.25	-1.59%	2,981,051
Jan 30, 2025	71.86	74.65	71.86	74.43	74.43	3.09%	2,601,609
Jan 29, 2025	71.70	72.89	71.63	72.20	72.20	1.11%	2,392,128
Jan 28, 2025	70.10	71.58	70.00	71.41	71.41	1.35%	2,659,213
Jan 27, 2025	69.26	71.63	69.15	70.46	70.46	0.73%	2,986,558
Jan 24, 2025	69.29	70.22	67.45	69.95	69.95	1.60%	2,781,650
Jan 23, 2025	69.76	71.70	67.82	68.85	68.85	2.15%	6,497,203
Jan 22, 2025	69.90	70.21	67.05	67.40	67.40	-2.15%	4,400,034
Jan 21, 2025	67.49	68.89	66.76	68.88	68.88	3.83%	2,300,970
Jan 17, 2025	67.95	67.95	66.12	66.34	66.34	-1.60%	2,137,776
Jan 16, 2025	66.95	67.52	65.82	67.42	67.42	1.14%	1,933,598
Jan 15, 2025	68.23	68.50	66.59	66.66	66.66	-1.16%	2,552,921
Jan 14, 2025	67.44	68.28	66.95	67.44	67.44	1.46%	2,631,103
Jan 13, 2025	67.43	67.47	65.33	66.47	66.47	-2.51%	2,959,848
Jan 10, 2025	68.89	69.10	66.51	68.18	68.18	2.85%	3,701,992
Jan 8, 2025	65.30	66.86	64.66	66.29	66.29	1.18%	1,777,495
Jan 7, 2025	65.89	66.52	64.96	65.52	65.52	1.74%	4,309,769
Jan 6, 2025	64.50	65.77	64.30	64.40	64.40	0.66%	2,628,580
Jan 3, 2025	64.30	64.50	62.82	63.98	63.98	-0.50%	2,442,241
Jan 2, 2025	64.80	65.17	63.80	64.30	64.30	-0.69%	1,552,252
Dec 31, 2024	64.80	65.46	64.43	64.75	64.75	-0.18%	1,444,126
Dec 30, 2024	64.93	65.49	64.27	64.87	64.87	-1.46%	2,379,116
Dec 27, 2024	66.39	66.71	65.17	65.83	65.83	-1.78%	6,523,293
Dec 26, 2024	66.81	67.68	66.69	67.02	67.02	-0.86%	1,278,438
Dec 24, 2024	67.46	67.73	66.67	67.60	67.60	0.19%	1,032,613
Dec 23, 2024	65.68	67.51	65.68	67.47	67.47	2.20%	2,425,667
Dec 20, 2024	64.44	66.81	64.27	66.02	66.02	1.62%	7,046,837
Dec 19, 2024	62.98	65.24	62.81	64.97	64.97	4.05%	3,066,447
Dec 18, 2024	63.15	64.61	62.25	62.44	62.44	-1.20%	3,369,672
Dec 17, 2024	63.00	63.52	62.50	63.20	63.20	-0.32%	3,475,215
Dec 16, 2024	62.46	63.42	62.03	63.40	63.40	1.33%	3,109,327
Dec 13, 2024	63.15	63.61	62.17	62.57	62.57	-1.34%	3,724,012
Dec 12, 2024	64.70	65.62	63.10	63.42	63.42	-1.05%	5,150,484
Dec 11, 2024	62.00	65.28	61.86	64.09	64.09	4.57%	5,102,652
Dec 10, 2024	61.45	63.90	60.03	61.29	61.29	13.16%	7,566,217
Dec 9, 2024	54.58	54.92	53.55	54.16	54.16	-0.33%	2,504,728
Dec 6, 2024	56.35	56.48	54.08	54.34	54.34	-2.76%	2,211,952
Dec 5, 2024	55.60	56.95	55.27	55.88	55.88	2.70%	2,880,184
Dec 4, 2024	53.71	54.66	53.12	54.41	54.41	3.54%	1,647,868
Dec 3, 2024	53.30	53.69	52.47	52.55	52.55	-1.15%	2,154,980
Dec 2, 2024	52.54	53.43	51.82	53.16	53.16	1.06%	1,640,987
Nov 29, 2024	52.66	52.94	52.40	52.60	52.60	-0.15%	649,334
Nov 27, 2024	52.93	53.18	52.51	52.68	52.68	-0.47%	934,808
Nov 26, 2024	53.40	54.14	52.91	52.93	52.93	-0.95%	1,145,688
Nov 25, 2024	53.24	53.78	52.74	53.44	53.44	1.95%	1,805,848
Nov 22, 2024	52.30	52.67	52.00	52.42	52.42	0.23%	1,374,216
Nov 21, 2024	53.06	53.26	52.20	52.30	52.30	-1.58%	1,234,818
Nov 20, 2024	53.08	53.38	52.15	53.14	53.14	0.11%	1,641,824
Nov 19, 2024	52.04	53.21	51.77	53.08	53.08	0.47%	1,495,793
Nov 18, 2024	53.19	53.94	52.51	52.83	52.83	-2.09%	2,646,357
Nov 15, 2024	52.93	54.01	52.93	53.96	53.96	2.04%	2,201,951
Nov 14, 2024	52.59	53.67	52.21	52.88	52.88	2.34%	2,789,476
Nov 13, 2024	51.47	52.70	51.26	51.67	51.67	0.43%	2,407,835
Nov 12, 2024	51.50	51.95	50.68	51.45	51.45	-0.77%	1,341,381
Nov 11, 2024	51.59	52.19	50.90	51.85	51.85	1.67%	2,498,469
Nov 8, 2024	51.30	51.60	50.59	51.00	51.00	0.02%	1,443,592
Nov 7, 2024	51.50	52.15	50.99	50.99	50.99	-1.22%	1,862,891
Nov 6, 2024	49.66	51.91	49.53	51.62	51.62	6.30%	3,085,413
Nov 5, 2024	47.29	48.73	47.29	48.56	48.56	2.82%	1,415,479
Nov 4, 2024	48.83	49.05	47.23	47.23	47.23	-4.06%	2,611,313
Nov 1, 2024	48.64	49.35	48.06	49.23	49.23	2.76%	3,632,444
Oct 31, 2024	47.25	50.16	47.21	47.91	47.91	1.35%	4,086,605
Oct 30, 2024	46.60	47.46	46.50	47.27	47.27	0.72%	1,879,047
Oct 29, 2024	46.36	47.41	46.30	46.93	46.93	-0.36%	1,928,947
Oct 28, 2024	46.97	47.45	46.75	47.10	47.10	3.43%	1,836,213
Oct 25, 2024	45.83	45.97	45.29	45.54	45.54	-0.15%	1,356,980
Oct 24, 2024	46.00	46.62	45.21	45.61	45.61	-0.48%	2,128,651
Oct 23, 2024	45.62	45.97	45.31	45.83	45.83	-0.33%	1,922,091
Oct 22, 2024	46.04	46.04	45.49	45.98	45.98	-0.13%	1,639,953
Oct 21, 2024	45.02	46.25	45.02	46.04	46.04	2.45%	3,372,896
Oct 18, 2024	45.07	45.55	44.72	44.94	44.94	-1.56%	1,816,483
Oct 17, 2024	46.53	46.53	45.28	45.65	45.65	-1.60%	1,714,447
Oct 16, 2024	45.77	46.87	45.60	46.39	46.39	2.18%	2,602,060
Oct 15, 2024	45.00	46.28	45.00	45.40	45.40	1.59%	2,025,425
Oct 14, 2024	44.70	44.94	44.17	44.69	44.69	0.13%	2,429,224
Oct 11, 2024	42.89	44.74	42.85	44.63	44.63	3.89%	2,683,959
Oct 10, 2024	42.41	43.24	42.29	42.96	42.96	0.37%	2,434,732
Oct 9, 2024	42.95	43.66	42.65	42.80	42.80	0.14%	1,435,937
Oct 8, 2024	42.61	43.35	42.47	42.74	42.74	0.47%	2,464,337
Oct 7, 2024	42.49	42.67	41.74	42.54	42.54	0.14%	1,950,734
Oct 4, 2024	43.36	43.93	41.72	42.48	42.48	-0.47%	3,473,622
Oct 3, 2024	44.03	44.18	42.42	42.68	42.68	-3.37%	2,469,995
Oct 2, 2024	44.71	44.77	43.93	44.17	44.17	-2.08%	1,457,197
Oct 1, 2024	45.06	45.19	44.25	45.11	45.11	-0.22%	2,404,359
Sep 30, 2024	44.28	45.57	44.14	45.21	45.21	0.47%	2,585,387
Sep 27, 2024	44.69	45.21	44.46	45.00	45.00	1.24%	3,552,027