Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	42.60	43.15	42.39	42.86	42.86	0.82%	1,459,545
Nov 26, 2025	41.25	43.31	41.18	42.51	42.51	3.03%	3,279,737
Nov 25, 2025	40.48	41.86	40.35	41.26	41.26	2.46%	3,687,542
Nov 24, 2025	39.66	40.42	39.15	40.27	40.27	1.87%	2,862,657
Nov 21, 2025	38.31	40.39	37.96	39.53	39.53	4.52%	3,285,864
Nov 20, 2025	39.00	39.47	37.63	37.82	37.82	-2.07%	3,495,435
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
Oct 20, 2025	47.62	48.78	47.16	48.50	48.50	2.52%	2,975,146
Oct 17, 2025	47.73	47.98	47.07	47.31	47.31	-0.98%	2,223,675
Oct 16, 2025	49.00	49.13	46.70	47.78	47.78	-2.17%	2,253,549
Oct 15, 2025	49.58	49.93	48.68	48.84	48.84	-1.17%	2,414,205
Oct 14, 2025	47.42	49.82	47.20	49.42	49.42	2.38%	2,109,402
Oct 13, 2025	47.28	48.51	47.28	48.27	48.27	2.22%	2,234,800
Oct 10, 2025	49.33	50.12	47.14	47.22	47.22	-3.93%	2,721,384
Oct 9, 2025	51.70	52.30	48.66	49.15	49.15	0.02%	4,241,762
Oct 8, 2025	48.93	49.56	48.47	49.14	49.14	0.29%	2,672,480
Oct 7, 2025	48.78	49.56	47.77	49.00	49.00	1.11%	4,899,228
Oct 6, 2025	49.52	49.52	47.36	48.46	48.46	-1.48%	5,103,268
Oct 3, 2025	49.15	49.48	48.38	49.19	49.19	0.43%	2,654,458
Oct 2, 2025	48.56	49.58	47.86	48.98	48.98	0.99%	3,180,664
Oct 1, 2025	49.60	50.30	48.25	48.50	48.50	-2.57%	2,868,372
Sep 30, 2025	50.83	50.89	49.11	49.78	49.78	-1.31%	2,241,346
Sep 29, 2025	51.59	51.74	49.94	50.44	50.44	-0.86%	4,599,012
Sep 26, 2025	51.78	52.13	50.63	50.88	50.88	-0.80%	2,490,202
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