Alaska Air Group, Inc. (ALK)
NYSE: ALK · Real-Time Price · USD
47.31
-0.47 (-0.98%)
At close: Oct 17, 2025, 4:00 PM EDT
47.38
+0.07 (0.15%)
After-hours: Oct 17, 2025, 7:57 PM EDT
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |