Alaska Air Group, Inc. (ALK)
NYSE: ALK · Real-Time Price · USD
50.88
-0.41 (-0.80%)
At close: Sep 26, 2025, 4:00 PM EDT
51.16
+0.28 (0.55%)
After-hours: Sep 26, 2025, 4:19 PM EDT
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.78 | 52.13 | 50.81 | 50.79 | - | -0.97% | 1,507,321 |
| Sep 25, 2025 | 52.67 | 52.84 | 51.15 | 51.29 | 51.29 | -3.04% | 2,071,031 |
| Sep 24, 2025 | 54.44 | 54.48 | 52.87 | 52.90 | 52.90 | -2.29% | 1,688,649 |
| Sep 23, 2025 | 55.24 | 55.50 | 54.06 | 54.14 | 54.14 | -1.17% | 2,846,462 |
| Sep 22, 2025 | 57.09 | 57.41 | 54.08 | 54.78 | 54.78 | -4.31% | 3,999,583 |
| Sep 19, 2025 | 57.48 | 57.63 | 56.71 | 57.25 | 57.25 | -0.26% | 5,135,629 |
| Sep 18, 2025 | 58.80 | 58.93 | 57.25 | 57.40 | 57.40 | -1.86% | 3,151,306 |
| Sep 17, 2025 | 58.31 | 60.03 | 57.71 | 58.49 | 58.49 | 1.55% | 2,665,229 |
| Sep 16, 2025 | 58.60 | 58.97 | 56.61 | 57.60 | 57.60 | -2.59% | 3,726,491 |
| Sep 15, 2025 | 63.50 | 63.65 | 58.56 | 59.13 | 59.13 | -6.69% | 5,578,890 |
| Sep 12, 2025 | 65.80 | 65.88 | 63.31 | 63.37 | 63.37 | -0.77% | 2,725,174 |
| Sep 11, 2025 | 63.14 | 63.99 | 61.32 | 63.86 | 63.86 | 1.93% | 3,702,590 |
| Sep 10, 2025 | 62.08 | 63.09 | 61.76 | 62.65 | 62.65 | 0.58% | 1,960,096 |
| Sep 9, 2025 | 63.64 | 63.74 | 61.40 | 62.29 | 62.29 | -2.20% | 2,247,094 |
| Sep 8, 2025 | 63.18 | 64.06 | 62.80 | 63.69 | 63.69 | 0.86% | 3,136,275 |
| Sep 5, 2025 | 62.90 | 64.10 | 62.27 | 63.15 | 63.15 | 0.54% | 2,815,735 |
| Sep 4, 2025 | 62.80 | 65.35 | 62.50 | 62.81 | 62.81 | 0.50% | 3,231,878 |
| Sep 3, 2025 | 62.34 | 64.99 | 62.05 | 62.50 | 62.50 | -0.14% | 1,953,671 |
| Sep 2, 2025 | 61.91 | 62.79 | 61.48 | 62.59 | 62.59 | -0.30% | 2,527,266 |
| Aug 29, 2025 | 62.98 | 63.15 | 61.91 | 62.78 | 62.78 | -0.63% | 1,641,916 |
| Aug 28, 2025 | 62.16 | 63.39 | 61.91 | 63.18 | 63.18 | 2.17% | 2,478,156 |
| Aug 27, 2025 | 60.43 | 62.06 | 60.43 | 61.84 | 61.84 | 2.52% | 2,322,890 |
| Aug 26, 2025 | 60.07 | 60.77 | 59.91 | 60.32 | 60.32 | 0.52% | 1,882,507 |
| Aug 25, 2025 | 59.09 | 60.41 | 58.91 | 60.01 | 60.01 | 0.86% | 2,526,815 |
| Aug 22, 2025 | 55.43 | 59.53 | 55.31 | 59.50 | 59.50 | 8.34% | 2,761,701 |
| Aug 21, 2025 | 55.61 | 55.68 | 54.60 | 54.92 | 54.92 | -1.81% | 1,703,859 |
| Aug 20, 2025 | 56.57 | 56.91 | 55.63 | 55.93 | 55.93 | -2.08% | 2,283,062 |
| Aug 19, 2025 | 57.44 | 59.04 | 57.12 | 57.12 | 57.12 | -0.49% | 2,020,779 |
| Aug 18, 2025 | 57.21 | 58.01 | 56.70 | 57.40 | 57.40 | 0.07% | 1,749,939 |
| Aug 15, 2025 | 56.92 | 57.70 | 56.84 | 57.36 | 57.36 | 0.86% | 1,606,476 |
| Aug 14, 2025 | 56.81 | 57.22 | 56.42 | 56.87 | 56.87 | -1.52% | 1,783,764 |
| Aug 13, 2025 | 56.11 | 58.08 | 55.32 | 57.75 | 57.75 | 2.72% | 2,621,096 |
| Aug 12, 2025 | 52.00 | 56.59 | 51.91 | 56.22 | 56.22 | 9.93% | 3,271,159 |
| Aug 11, 2025 | 52.27 | 52.65 | 50.75 | 51.14 | 51.14 | -2.18% | 2,215,550 |
| 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 |