Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	47.69	47.75	47.50	47.69	-	-2.25%	93,353
Jun 16, 2025	48.21	48.98	47.67	48.79	48.79	2.80%	2,608,623
Jun 13, 2025	47.01	48.68	47.00	47.46	47.46	-4.39%	3,050,523
Jun 12, 2025	48.66	49.92	48.08	49.64	49.64	1.00%	3,301,477
Jun 11, 2025	51.71	52.05	49.05	49.15	49.15	-4.71%	3,274,351
Jun 10, 2025	51.83	52.40	51.09	51.58	51.58	-0.29%	2,644,925
Jun 9, 2025	52.88	53.00	51.58	51.73	51.73	-1.47%	2,086,090
Jun 6, 2025	51.45	52.56	51.03	52.50	52.50	3.53%	3,291,118
Jun 5, 2025	50.69	51.56	50.29	50.71	50.71	-0.78%	2,643,492
Jun 4, 2025	50.75	51.45	50.35	51.11	51.11	0.71%	1,861,316
Jun 3, 2025	50.95	51.36	50.27	50.75	50.75	-0.29%	2,781,532
Jun 2, 2025	50.77	51.00	49.70	50.90	50.90	-0.06%	2,628,056
May 30, 2025	51.36	51.71	50.51	50.93	50.93	-2.11%	3,024,510
May 29, 2025	52.15	53.12	51.55	52.03	52.03	0.79%	4,265,602
May 28, 2025	52.56	52.56	51.17	51.62	51.62	-1.64%	2,347,624
May 27, 2025	51.67	52.92	51.43	52.48	52.48	3.49%	3,330,121
May 23, 2025	48.99	50.83	48.63	50.71	50.71	1.20%	2,243,065
May 22, 2025	49.83	50.63	49.51	50.11	50.11	0.68%	3,670,121
May 21, 2025	51.33	51.77	49.73	49.77	49.77	-4.98%	3,079,663
May 20, 2025	53.54	54.05	52.23	52.38	52.38	-2.26%	1,999,912
May 19, 2025	53.15	54.40	52.83	53.59	53.59	-0.11%	2,567,955
May 16, 2025	52.81	53.77	52.40	53.65	53.65	1.26%	2,495,187
May 15, 2025	54.14	54.55	52.66	52.98	52.98	-2.18%	2,782,389
May 14, 2025	54.71	55.59	53.72	54.16	54.16	-1.31%	2,614,128
May 13, 2025	53.89	55.33	53.54	54.88	54.88	2.52%	2,617,056
May 12, 2025	54.97	55.54	53.18	53.53	53.53	2.88%	3,348,708
May 9, 2025	52.78	53.29	51.65	52.03	52.03	-1.40%	2,418,526
May 8, 2025	50.90	53.51	50.41	52.77	52.77	5.20%	3,804,964
May 7, 2025	50.25	51.42	49.97	50.16	50.16	0.44%	3,206,382
May 6, 2025	47.79	50.33	47.37	49.94	49.94	2.65%	4,720,876
May 5, 2025	46.50	49.37	46.06	48.65	48.65	3.53%	4,251,935
May 2, 2025	45.26	47.90	45.26	46.99	46.99	5.83%	3,951,152
May 1, 2025	44.50	45.49	44.21	44.40	44.40	0.29%	2,819,803
Apr 30, 2025	42.50	44.47	42.01	44.27	44.27	1.30%	3,587,088
Apr 29, 2025	42.93	44.25	42.85	43.70	43.70	1.58%	3,828,952
Apr 28, 2025	42.41	43.95	42.29	43.02	43.02	2.65%	5,650,966
Apr 25, 2025	41.23	42.31	41.04	41.91	41.91	0.96%	5,358,064
Apr 24, 2025	40.15	42.50	39.79	41.51	41.51	-9.98%	11,162,819
Apr 23, 2025	47.70	49.15	46.02	46.11	46.11	2.60%	4,057,647
Apr 22, 2025	44.65	45.24	44.08	44.94	44.94	2.88%	1,887,157
Apr 21, 2025	44.55	44.67	43.22	43.68	43.68	-3.32%	1,809,216
Apr 17, 2025	44.10	45.83	43.93	45.18	45.18	1.19%	2,267,142
Apr 16, 2025	46.28	46.75	43.63	44.65	44.65	-2.57%	4,572,950
Apr 15, 2025	45.13	46.96	45.13	45.83	45.83	1.82%	1,915,838
Apr 14, 2025	46.47	46.52	44.41	45.01	45.01	-1.64%	2,579,981
Apr 11, 2025	44.77	45.88	43.57	45.76	45.76	2.81%	2,310,147
Apr 10, 2025	48.04	48.46	43.97	44.51	44.51	-11.46%	4,256,964
Apr 9, 2025	41.19	50.89	41.13	50.27	50.27	22.58%	7,749,598
Apr 8, 2025	45.42	45.73	40.19	41.01	41.01	-6.52%	4,738,115
Apr 7, 2025	41.78	46.34	41.50	43.87	43.87	-1.30%	4,315,168