Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	50.52	50.52	49.79	50.30	50.30	0.34%	1,204,045
Dec 30, 2025	50.20	50.93	49.72	50.13	50.13	-0.32%	1,555,821
Dec 29, 2025	51.12	51.30	50.17	50.29	50.29	-2.33%	1,601,133
Dec 26, 2025	51.30	51.74	51.10	51.49	51.49	0.21%	942,959
Dec 24, 2025	51.11	51.48	50.70	51.38	51.38	0.39%	1,240,445
Dec 23, 2025	53.36	53.36	51.11	51.18	51.18	-4.30%	2,783,855
Dec 22, 2025	52.11	53.72	52.00	53.48	53.48	2.85%	2,146,819
Dec 19, 2025	52.19	52.57	50.91	52.00	52.00	0.25%	3,093,230
Dec 18, 2025	51.91	52.92	51.71	51.87	51.87	1.23%	1,975,390
Dec 17, 2025	52.57	52.96	51.13	51.24	51.24	-2.25%	2,877,145
Dec 16, 2025	52.36	53.25	51.47	52.42	52.42	1.02%	2,947,299
Dec 15, 2025	52.16	52.63	51.05	51.89	51.89	0.95%	2,980,153
Dec 12, 2025	52.71	53.88	51.25	51.40	51.40	-2.19%	3,169,693
Dec 11, 2025	51.51	52.79	51.34	52.55	52.55	1.55%	3,468,157
Dec 10, 2025	49.57	51.82	49.30	51.75	51.75	4.46%	4,577,620
Dec 9, 2025	49.11	50.57	48.68	49.54	49.54	0.71%	3,270,718
Dec 8, 2025	49.50	49.67	48.34	49.19	49.19	-0.93%	4,071,202
Dec 5, 2025	47.30	49.94	47.18	49.65	49.65	4.92%	5,739,733
Dec 4, 2025	46.01	48.25	44.99	47.32	47.32	4.30%	7,206,651
Dec 3, 2025	42.88	45.60	42.85	45.37	45.37	6.35%	5,918,803
Dec 2, 2025	42.61	43.81	42.35	42.66	42.66	0.33%	3,288,278
Dec 1, 2025	42.12	42.89	41.72	42.52	42.52	-0.79%	2,854,291
Nov 28, 2025	42.60	43.15	42.39	42.86	42.86	0.82%	1,495,695
Nov 26, 2025	41.25	43.31	41.18	42.51	42.51	3.03%	3,550,182
Nov 25, 2025	40.48	41.86	40.35	41.26	41.26	2.46%	3,693,301
Nov 24, 2025	39.66	40.42	39.15	40.27	40.27	1.87%	2,885,692
Nov 21, 2025	38.31	40.39	37.96	39.53	39.53	4.52%	3,334,672
Nov 20, 2025	39.00	39.47	37.63	37.82	37.82	-2.07%	3,495,632
Nov 19, 2025	39.63	39.86	38.28	38.62	38.62	-1.10%	2,519,530
Nov 18, 2025	38.90	39.63	38.62	39.05	39.05	-0.15%	4,716,804
Nov 17, 2025	41.57	41.66	39.07	39.11	39.11	-6.14%	3,417,031
Nov 14, 2025	41.30	42.13	41.00	41.67	41.67	-1.58%	3,229,306
Nov 13, 2025	42.86	43.62	42.07	42.34	42.34	-2.49%	2,417,625
Nov 12, 2025	42.16	43.44	42.10	43.42	43.42	3.28%	2,623,646
Nov 11, 2025	42.40	42.78	41.45	42.04	42.04	-0.76%	2,655,368
Nov 10, 2025	43.85	44.57	42.33	42.36	42.36	-1.33%	4,107,473
Nov 7, 2025	40.74	43.45	40.22	42.93	42.93	4.38%	4,768,465
Nov 6, 2025	41.70	42.35	40.59	41.13	41.13	-1.74%	3,022,137
Nov 5, 2025	40.48	42.45	40.33	41.86	41.86	3.56%	6,229,839
Nov 4, 2025	40.44	41.06	39.82	40.42	40.42	-1.58%	3,405,512
Nov 3, 2025	41.80	41.95	40.80	41.07	41.07	-1.58%	3,160,421
Oct 31, 2025	40.50	41.80	40.45	41.73	41.73	2.53%	3,090,163
Oct 30, 2025	41.25	41.81	40.65	40.70	40.70	-2.56%	2,783,521
Oct 29, 2025	42.82	43.25	41.33	41.77	41.77	-2.86%	5,242,092
Oct 28, 2025	44.36	44.53	42.97	43.00	43.00	-3.97%	3,955,126
Oct 27, 2025	44.53	45.04	43.97	44.78	44.78	2.31%	4,310,945
Oct 24, 2025	44.23	45.17	43.52	43.77	43.77	-6.13%	11,459,916
Oct 23, 2025	47.69	47.82	46.37	46.63	46.63	-2.20%	5,097,527
Oct 22, 2025	48.82	49.14	47.58	47.68	47.68	-2.71%	2,240,294
Oct 21, 2025	48.06	49.19	47.93	49.01	49.01	1.05%	2,741,775