Alaska Air Group, Inc. (ALK)
NYSE: ALK · Real-Time Price · USD
54.19
+0.36 (0.66%)
Mar 26, 2025, 9:59 AM EDT - Market open
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 71.23 | 72.84 | 70.05 | 72.32 | 72.32 | 3.05% | 3,482,903 |
| Feb 21, 2025 | 75.66 | 75.75 | 69.59 | 70.18 | 70.18 | -6.87% | 3,761,163 |
| Feb 20, 2025 | 76.28 | 76.98 | 74.37 | 75.36 | 75.36 | -1.62% | 2,256,427 |
| Feb 19, 2025 | 74.95 | 78.08 | 74.75 | 76.60 | 76.60 | 1.67% | 2,885,410 |
| Feb 18, 2025 | 75.12 | 75.74 | 74.53 | 75.34 | 75.34 | -0.53% | 1,773,528 |
| Feb 14, 2025 | 72.89 | 75.76 | 72.21 | 75.74 | 75.74 | 4.41% | 2,296,820 |
| Feb 13, 2025 | 73.89 | 75.21 | 69.36 | 72.54 | 72.54 | -1.68% | 3,271,973 |
| Feb 12, 2025 | 72.76 | 74.67 | 72.36 | 73.78 | 73.78 | 1.28% | 1,846,665 |
| Feb 11, 2025 | 74.49 | 74.75 | 72.74 | 72.85 | 72.85 | -2.94% | 2,209,046 |
| Feb 10, 2025 | 75.75 | 76.45 | 74.15 | 75.06 | 75.06 | -1.13% | 2,618,153 |
| Feb 7, 2025 | 74.97 | 76.33 | 74.11 | 75.92 | 75.92 | 2.03% | 3,076,050 |
| Feb 6, 2025 | 75.05 | 75.54 | 73.67 | 74.41 | 74.41 | -0.67% | 2,508,707 |
| Feb 5, 2025 | 75.54 | 75.79 | 74.35 | 74.91 | 74.91 | -0.85% | 2,289,936 |
| Feb 4, 2025 | 73.91 | 75.98 | 73.48 | 75.55 | 75.55 | 2.80% | 2,710,281 |
| Feb 3, 2025 | 71.06 | 74.86 | 71.00 | 73.49 | 73.49 | 0.33% | 2,970,851 |
| Jan 31, 2025 | 73.92 | 74.70 | 72.92 | 73.25 | 73.25 | -1.59% | 2,981,051 |
| Jan 30, 2025 | 71.86 | 74.65 | 71.86 | 74.43 | 74.43 | 3.09% | 2,601,609 |
| Jan 29, 2025 | 71.70 | 72.89 | 71.63 | 72.20 | 72.20 | 1.11% | 2,392,128 |
| Jan 28, 2025 | 70.10 | 71.58 | 70.00 | 71.41 | 71.41 | 1.35% | 2,659,213 |
| Jan 27, 2025 | 69.26 | 71.63 | 69.15 | 70.46 | 70.46 | 0.73% | 2,986,558 |
| Jan 24, 2025 | 69.29 | 70.22 | 67.45 | 69.95 | 69.95 | 1.60% | 2,781,650 |
| Jan 23, 2025 | 69.76 | 71.70 | 67.82 | 68.85 | 68.85 | 2.15% | 6,497,203 |
| Jan 22, 2025 | 69.90 | 70.21 | 67.05 | 67.40 | 67.40 | -2.15% | 4,400,034 |
| Jan 21, 2025 | 67.49 | 68.89 | 66.76 | 68.88 | 68.88 | 3.83% | 2,300,970 |
| Jan 17, 2025 | 67.95 | 67.95 | 66.12 | 66.34 | 66.34 | -1.60% | 2,137,776 |
| Jan 16, 2025 | 66.95 | 67.52 | 65.82 | 67.42 | 67.42 | 1.14% | 1,933,598 |
| Jan 15, 2025 | 68.23 | 68.50 | 66.59 | 66.66 | 66.66 | -1.16% | 2,552,921 |
| Jan 14, 2025 | 67.44 | 68.28 | 66.95 | 67.44 | 67.44 | 1.46% | 2,631,103 |
| Jan 13, 2025 | 67.43 | 67.47 | 65.33 | 66.47 | 66.47 | -2.51% | 2,959,848 |