Alaska Air Group, Inc. (ALK)
NYSE: ALK · Real-Time Price · USD
52.48
+1.77 (3.49%)
At close: May 27, 2025, 4:00 PM
52.25
-0.23 (-0.44%)
After-hours: May 27, 2025, 7:58 PM EDT
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |