Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 4, 2025	43.89	45.10	42.34	44.45	44.45	-3.24%	4,388,654
Apr 3, 2025	48.13	48.49	45.77	45.94	45.94	-10.17%	3,909,085
Apr 2, 2025	48.20	51.23	48.20	51.14	51.14	4.28%	2,481,068
Apr 1, 2025	48.58	49.10	46.70	49.04	49.04	-0.37%	2,980,341
Mar 31, 2025	48.48	49.45	47.37	49.22	49.22	-2.21%	4,063,267
Mar 28, 2025	52.25	52.49	50.07	50.33	50.33	-4.13%	3,314,694
Mar 27, 2025	53.14	53.50	52.25	52.50	52.50	-2.43%	2,121,615
Mar 26, 2025	54.12	54.49	53.09	53.81	53.81	-0.04%	1,928,309
Mar 25, 2025	54.65	55.33	53.74	53.83	53.83	-0.57%	2,300,986
Mar 24, 2025	53.72	54.50	53.00	54.14	54.14	2.48%	3,425,145
Mar 21, 2025	52.18	52.99	51.41	52.83	52.83	-0.04%	25,757,276
Mar 20, 2025	53.04	53.66	52.48	52.85	52.85	-2.35%	2,910,070
Mar 19, 2025	52.53	54.23	52.17	54.12	54.12	3.40%	2,711,569
Mar 18, 2025	54.06	54.30	51.79	52.34	52.34	-5.10%	3,681,587
Mar 17, 2025	53.08	55.41	53.00	55.15	55.15	2.24%	2,460,414
Mar 14, 2025	52.44	54.01	52.31	53.94	53.94	2.55%	2,290,108
Mar 13, 2025	53.46	53.73	51.14	52.60	52.60	-1.39%	2,901,502
Mar 12, 2025	54.20	54.43	51.24	53.34	53.34	-0.56%	4,407,062
Mar 11, 2025	55.40	55.94	53.06	53.64	53.64	-3.30%	6,038,515
Mar 10, 2025	58.00	58.39	53.12	55.47	55.47	-8.53%	6,329,886
Mar 7, 2025	61.94	62.05	57.79	60.64	60.64	-2.51%	4,543,085
Mar 6, 2025	65.00	66.46	62.08	62.20	62.20	-6.18%	3,560,457
Mar 5, 2025	65.75	66.86	64.86	66.30	66.30	1.53%	2,395,502
Mar 4, 2025	67.51	68.39	64.82	65.30	65.30	-6.58%	4,017,035
Mar 3, 2025	72.84	73.89	68.87	69.90	69.90	-3.29%	2,602,223
Feb 28, 2025	71.00	72.95	70.98	72.28	72.28	1.70%	1,729,988
Feb 27, 2025	72.32	73.29	70.43	71.07	71.07	-1.51%	1,962,696
Feb 26, 2025	71.53	73.98	71.38	72.16	72.16	1.06%	1,861,679
Feb 25, 2025	72.39	72.59	69.65	71.40	71.40	-1.27%	2,358,826