Alaska Air Group, Inc. (ALK)
NYSE: ALK · Real-Time Price · USD
63.73
+1.14 (1.82%)
Sep 3, 2025, 10:46 AM - Market open

Alaska Air Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202562.3464.9962.0564.11-2.43%203,511
Sep 2, 202561.9162.7961.4862.5962.59-0.30%2,527,266
Aug 29, 202562.9863.1561.9162.7862.78-0.63%1,641,916
Aug 28, 202562.1663.3961.9163.1863.182.17%2,478,156
Aug 27, 202560.4362.0660.4361.8461.842.52%2,322,890
Aug 26, 202560.0760.7759.9160.3260.320.52%1,882,507
Aug 25, 202559.0960.4158.9160.0160.010.86%2,526,815
Aug 22, 202555.4359.5355.3159.5059.508.34%2,761,701
Aug 21, 202555.6155.6854.6054.9254.92-1.81%1,703,859
Aug 20, 202556.5756.9155.6355.9355.93-2.08%2,283,062
Aug 19, 202557.4459.0457.1257.1257.12-0.49%2,020,779
Aug 18, 202557.2158.0156.7057.4057.400.07%1,749,939
Aug 15, 202556.9257.7056.8457.3657.360.86%1,606,476
Aug 14, 202556.8157.2256.4256.8756.87-1.52%1,783,764
Aug 13, 202556.1158.0855.3257.7557.752.72%2,621,096
Aug 12, 202552.0056.5951.9156.2256.229.93%3,271,159
Aug 11, 202552.2752.6550.7551.1451.14-2.18%2,215,550
Aug 8, 202553.3253.4152.1052.2852.28-1.82%1,883,803
Aug 7, 202554.1954.5052.8353.2553.25-1.39%1,618,496
Aug 6, 202553.0854.3452.8054.0054.001.54%1,782,106
Aug 5, 202552.7953.3551.5353.1853.181.14%1,719,008
Aug 4, 202551.8552.6351.6352.5852.582.36%2,200,046
Aug 1, 202551.7551.7550.0151.3751.37-3.00%2,586,427
Jul 31, 202553.5254.2052.6752.9652.96-0.69%1,575,451
Jul 30, 202554.1554.3652.7153.3353.33-1.51%2,201,599
Jul 29, 202554.4956.2253.6554.1554.15-0.33%4,514,033
Jul 28, 202552.1854.3851.7854.3354.334.16%3,613,580
Jul 25, 202551.2652.8750.6452.1652.162.62%3,261,204
Jul 24, 202552.3654.3850.7950.8350.83-5.66%6,226,672
Jul 23, 202553.6354.3853.0753.8853.881.55%2,763,327
Jul 22, 202552.6053.4151.7453.0653.060.86%1,925,024
Jul 21, 202553.3853.9452.5552.6152.61-1.02%2,108,174
Jul 18, 202553.5653.5752.3753.1553.150.06%2,617,185
Jul 17, 202552.0053.9351.6153.1253.122.85%3,162,448
Jul 16, 202552.5852.6350.8651.6551.650.02%2,962,570
Jul 15, 202552.9553.2951.6251.6451.64-2.44%1,474,091
Jul 14, 202552.6553.1452.0252.9352.930.74%2,040,483
Jul 11, 202553.5553.7652.5052.5452.54-3.03%2,218,415
Jul 10, 202552.5055.1751.2454.1854.188.95%4,926,276
Jul 9, 202550.9751.1149.0449.7349.73-0.66%2,413,827
Jul 8, 202551.4052.1549.8850.0650.06-1.01%3,264,820
Jul 7, 202550.5351.7249.8850.5750.57-0.94%3,090,320
Jul 3, 202550.9652.2550.8351.0551.050.33%1,716,510
Jul 2, 202550.4651.2849.6350.8850.881.33%2,454,623
Jul 1, 202549.5450.2648.8150.2150.211.48%3,554,130
Jun 30, 202549.4949.6748.9249.4849.480.22%2,013,218
Jun 27, 202549.2149.8448.3349.3749.370.73%4,242,514
Jun 26, 202549.4249.5648.8249.0149.010.72%1,952,872
Jun 25, 202549.9449.9448.2948.6648.66-1.82%1,630,611
Jun 24, 202549.1850.2449.0049.5649.563.83%3,200,985