Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	64.44	66.81	64.27	66.02	66.02	1.62%	5,450,814
Dec 19, 2024	62.98	65.24	62.81	64.97	64.97	4.05%	3,066,447
Dec 18, 2024	63.15	64.61	62.25	62.44	62.44	-1.20%	3,369,700
Dec 17, 2024	63.00	63.52	62.50	63.20	63.20	-0.32%	3,475,215
Dec 16, 2024	62.46	63.42	62.03	63.40	63.40	1.33%	3,109,327
Dec 13, 2024	63.15	63.61	62.17	62.57	62.57	-1.34%	3,724,012
Dec 12, 2024	64.70	65.62	63.10	63.42	63.42	-1.05%	5,150,484
Dec 11, 2024	62.00	65.28	61.86	64.09	64.09	4.57%	5,102,700
Dec 10, 2024	61.45	63.90	60.03	61.29	61.29	13.16%	7,566,217
Dec 9, 2024	54.58	54.92	53.55	54.16	54.16	-0.33%	2,504,728
Dec 6, 2024	56.35	56.48	54.08	54.34	54.34	-2.76%	2,212,000
Dec 5, 2024	55.60	56.95	55.27	55.88	55.88	2.70%	2,880,184
Dec 4, 2024	53.71	54.66	53.12	54.41	54.41	3.54%	1,647,900
Dec 3, 2024	53.30	53.69	52.47	52.55	52.55	-1.15%	2,154,980
Dec 2, 2024	52.54	53.43	51.82	53.16	53.16	1.06%	1,640,987
Nov 29, 2024	52.66	52.94	52.40	52.60	52.60	-0.15%	649,334
Nov 27, 2024	52.93	53.18	52.51	52.68	52.68	-0.47%	934,808
Nov 26, 2024	53.40	54.14	52.91	52.93	52.93	-0.95%	1,145,688
Nov 25, 2024	53.24	53.78	52.74	53.44	53.44	1.95%	1,805,848
Nov 22, 2024	52.30	52.67	52.00	52.42	52.42	0.23%	1,374,216
Nov 21, 2024	53.06	53.26	52.20	52.30	52.30	-1.58%	1,234,818
Nov 20, 2024	53.08	53.38	52.15	53.14	53.14	0.11%	1,641,824
Nov 19, 2024	52.04	53.21	51.77	53.08	53.08	0.47%	1,495,800
Nov 18, 2024	53.19	53.94	52.51	52.83	52.83	-2.09%	2,646,400
Nov 15, 2024	52.93	54.01	52.93	53.96	53.96	2.04%	2,201,951
Nov 14, 2024	52.59	53.67	52.21	52.88	52.88	2.34%	2,789,476
Nov 13, 2024	51.47	52.70	51.26	51.67	51.67	0.43%	2,407,835
Nov 12, 2024	51.50	51.95	50.68	51.45	51.45	-0.77%	1,341,381
Nov 11, 2024	51.59	52.19	50.90	51.85	51.85	1.67%	2,498,469
Nov 8, 2024	51.30	51.60	50.59	51.00	51.00	0.02%	1,443,592
Nov 7, 2024	51.50	52.15	50.99	50.99	50.99	-1.22%	1,862,891
Nov 6, 2024	49.66	51.91	49.53	51.62	51.62	6.30%	3,085,413
Nov 5, 2024	47.29	48.73	47.29	48.56	48.56	2.82%	1,415,479
Nov 4, 2024	48.83	49.05	47.23	47.23	47.23	-4.06%	2,611,313
Nov 1, 2024	48.64	49.35	48.06	49.23	49.23	2.76%	3,632,444
Oct 31, 2024	47.25	50.16	47.21	47.91	47.91	1.35%	4,086,605
Oct 30, 2024	46.60	47.46	46.50	47.27	47.27	0.72%	1,879,047
Oct 29, 2024	46.36	47.41	46.30	46.93	46.93	-0.36%	1,928,947
Oct 28, 2024	46.97	47.45	46.75	47.10	47.10	3.43%	1,836,213
Oct 25, 2024	45.83	45.97	45.29	45.54	45.54	-0.15%	1,356,980
Oct 24, 2024	46.00	46.62	45.21	45.61	45.61	-0.48%	2,128,651
Oct 23, 2024	45.62	45.97	45.31	45.83	45.83	-0.33%	1,922,100
Oct 22, 2024	46.04	46.04	45.49	45.98	45.98	-0.17%	1,639,953
Oct 21, 2024	45.02	46.25	45.02	46.06	46.06	2.49%	3,372,900
Oct 18, 2024	45.07	45.55	44.72	44.94	44.94	-1.56%	1,816,500
Oct 17, 2024	46.53	46.53	45.28	45.65	45.65	-1.60%	1,714,447
Oct 16, 2024	45.77	46.87	45.60	46.39	46.39	2.18%	2,602,100
Oct 15, 2024	45.00	46.28	45.00	45.40	45.40	1.59%	2,025,425
Oct 14, 2024	44.70	44.94	44.17	44.69	44.69	0.13%	2,429,224
Oct 11, 2024	42.89	44.74	42.85	44.63	44.63	3.89%	2,684,000
Oct 10, 2024	42.41	43.24	42.29	42.96	42.96	0.37%	2,434,732
Oct 9, 2024	42.95	43.66	42.65	42.80	42.80	0.14%	1,435,937
Oct 8, 2024	42.61	43.35	42.47	42.74	42.74	0.47%	2,464,337
Oct 7, 2024	42.49	42.67	41.74	42.54	42.54	0.14%	1,950,734
Oct 4, 2024	43.36	43.93	41.72	42.48	42.48	-0.47%	3,473,622
Oct 3, 2024	44.03	44.18	42.42	42.68	42.68	-3.37%	2,470,000
Oct 2, 2024	44.71	44.77	43.93	44.17	44.17	-2.08%	1,457,200
Oct 1, 2024	45.06	45.19	44.25	45.11	45.11	-0.22%	2,404,359
Sep 30, 2024	44.28	45.57	44.14	45.21	45.21	0.47%	2,585,387
Sep 27, 2024	44.69	45.21	44.46	45.00	45.00	1.24%	3,552,027
Sep 26, 2024	43.29	44.50	43.29	44.45	44.45	4.71%	3,544,340
Sep 25, 2024	42.04	42.81	41.63	42.45	42.45	1.99%	2,899,814
Sep 24, 2024	42.16	42.45	41.14	41.62	41.62	-0.17%	3,213,102
Sep 23, 2024	40.01	42.02	39.92	41.69	41.69	4.17%	2,914,734
Sep 20, 2024	39.32	40.06	39.10	40.02	40.02	1.16%	3,347,400
Sep 19, 2024	40.63	40.91	39.38	39.56	39.56	-0.50%	2,475,700
Sep 18, 2024	41.08	41.12	39.64	39.76	39.76	-2.98%	3,442,600
Sep 17, 2024	41.96	42.28	40.79	40.98	40.98	-0.87%	2,986,839
Sep 16, 2024	41.68	41.76	41.07	41.34	41.34	-0.72%	1,693,096
Sep 13, 2024	40.99	42.05	40.62	41.64	41.64	4.23%	3,824,813
Sep 12, 2024	40.94	40.94	38.97	39.95	39.95	1.16%	3,700,900
Sep 11, 2024	39.80	39.83	38.99	39.49	39.49	-0.78%	1,613,357
Sep 10, 2024	39.98	40.00	39.15	39.80	39.80	-	2,338,200
Sep 9, 2024	38.07	39.84	37.84	39.80	39.80	5.88%	3,291,214
Sep 6, 2024	37.68	38.26	37.00	37.59	37.59	-0.61%	1,761,100
Sep 5, 2024	36.44	39.24	36.44	37.82	37.82	4.71%	4,269,818
Sep 4, 2024	35.78	36.59	35.77	36.12	36.12	0.61%	1,494,139
Sep 3, 2024	35.85	36.55	35.76	35.90	35.90	-0.58%	1,969,100
Aug 30, 2024	35.94	36.28	35.85	36.11	36.11	0.87%	1,956,700
Aug 29, 2024	35.91	36.18	35.67	35.80	35.80	0.14%	1,722,818
Aug 28, 2024	35.83	36.10	35.39	35.75	35.75	-0.08%	2,138,500
Aug 27, 2024	35.43	36.02	35.07	35.78	35.78	1.42%	2,481,313
Aug 26, 2024	35.86	36.11	35.27	35.28	35.28	-1.23%	2,583,400
Aug 23, 2024	34.71	35.86	34.60	35.72	35.72	3.45%	2,164,300
Aug 22, 2024	34.91	35.00	34.44	34.53	34.53	-1.31%	2,066,105
Aug 21, 2024	35.18	35.29	34.84	34.99	34.99	0.06%	2,219,439
Aug 20, 2024	35.00	35.24	34.65	34.97	34.97	0.03%	3,991,523
Aug 19, 2024	35.05	35.14	34.82	34.96	34.96	0.52%	1,687,132
Aug 16, 2024	35.13	35.46	34.76	34.78	34.78	-1.47%	2,506,511
Aug 15, 2024	35.51	35.91	35.05	35.30	35.30	1.52%	2,981,539
Aug 14, 2024	35.63	35.77	34.70	34.77	34.77	-2.03%	1,773,100
Aug 13, 2024	34.75	35.62	34.60	35.49	35.49	2.60%	2,271,763
Aug 12, 2024	34.62	34.98	34.48	34.59	34.59	-0.26%	1,721,948
Aug 9, 2024	34.62	34.90	34.43	34.68	34.68	0.35%	1,753,300
Aug 8, 2024	33.74	34.60	33.74	34.56	34.56	3.16%	1,446,028
Aug 7, 2024	34.18	34.40	33.41	33.50	33.50	-0.30%	1,622,528
Aug 6, 2024	33.22	34.08	32.62	33.60	33.60	2.07%	2,883,206
Aug 5, 2024	32.75	33.60	32.67	32.92	32.92	-4.66%	2,560,029
Aug 2, 2024	35.39	35.56	34.48	34.53	34.53	-4.98%	2,056,431
Aug 1, 2024	37.74	38.00	36.01	36.34	36.34	-3.17%	1,953,800