Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	40.54	40.97	40.08	40.51	40.51	5.19%	4,893,601
May 5, 2026	37.28	38.57	37.08	38.51	38.51	4.19%	3,464,850
May 4, 2026	38.05	38.59	36.39	36.96	36.96	-4.12%	5,306,361
May 1, 2026	38.55	40.34	37.88	38.55	38.55	-1.43%	4,232,448
Apr 30, 2026	39.06	39.48	38.51	39.11	39.11	2.09%	1,942,266
Apr 29, 2026	39.43	39.75	37.83	38.31	38.31	-3.72%	3,724,859
Apr 28, 2026	40.11	40.79	39.56	39.79	39.79	-1.61%	3,290,879
Apr 27, 2026	41.82	42.46	40.41	40.44	40.44	-2.77%	3,300,889
Apr 24, 2026	41.75	42.37	41.03	41.59	41.59	1.04%	3,606,557
Apr 23, 2026	40.29	42.99	40.29	41.16	41.16	0.93%	5,248,843
Apr 22, 2026	41.94	42.22	39.94	40.78	40.78	-1.62%	5,296,095
Apr 21, 2026	42.00	44.10	41.05	41.45	41.45	-4.80%	8,526,418
Apr 20, 2026	44.79	45.25	43.38	43.54	43.54	-4.10%	5,463,060
Apr 17, 2026	43.72	47.30	43.41	45.40	45.40	10.33%	8,517,316
Apr 16, 2026	42.75	43.29	40.83	41.15	41.15	-3.27%	3,681,238
Apr 15, 2026	42.70	43.57	41.94	42.54	42.54	-0.19%	3,611,920
Apr 14, 2026	40.66	43.36	40.66	42.62	42.62	6.63%	4,812,192
Apr 13, 2026	38.70	40.30	38.02	39.97	39.97	1.19%	3,692,947
Apr 10, 2026	40.12	40.29	39.19	39.50	39.50	-1.00%	2,436,697
Apr 9, 2026	39.28	40.10	38.21	39.90	39.90	-0.03%	3,584,834
Apr 8, 2026	41.65	43.25	39.41	39.91	39.91	8.07%	9,797,027
Apr 7, 2026	37.35	37.54	35.98	36.93	36.93	-2.76%	5,183,839
Apr 6, 2026	37.25	38.41	36.81	37.98	37.98	1.74%	2,836,839
Apr 2, 2026	35.95	37.84	35.11	37.33	37.33	-0.85%	4,063,680
Apr 1, 2026	37.78	38.88	37.38	37.65	37.65	2.37%	5,074,906
Mar 31, 2026	35.11	36.95	34.56	36.78	36.78	7.58%	4,871,492
Mar 30, 2026	35.11	35.11	33.03	34.19	34.19	-5.45%	8,844,650
Mar 27, 2026	38.04	38.51	35.89	36.16	36.16	-7.16%	4,932,208
Mar 26, 2026	38.65	39.75	38.37	38.95	38.95	-0.84%	2,761,950
Mar 25, 2026	39.66	40.62	38.58	39.28	39.28	2.08%	3,779,307
Mar 24, 2026	38.03	38.95	37.33	38.48	38.48	-0.39%	3,838,157
Mar 23, 2026	38.63	39.86	37.90	38.63	38.63	4.66%	5,320,494
Mar 20, 2026	37.80	38.03	36.72	36.91	36.91	-2.69%	4,743,828
Mar 19, 2026	37.26	38.21	36.68	37.93	37.93	0.13%	6,339,443
Mar 18, 2026	38.66	39.78	37.79	37.88	37.88	-2.75%	5,931,183
Mar 17, 2026	39.80	41.40	38.89	38.95	38.95	1.33%	5,607,622
Mar 16, 2026	38.38	38.76	37.40	38.44	38.44	1.16%	5,887,102
Mar 13, 2026	38.92	39.03	37.53	38.00	38.00	-1.68%	5,698,958
Mar 12, 2026	40.40	40.81	38.55	38.65	38.65	-6.46%	6,472,925
Mar 11, 2026	42.13	42.60	40.99	41.32	41.32	-2.41%	4,197,217
Mar 10, 2026	42.85	44.30	41.29	42.34	42.34	-2.13%	4,763,891
Mar 9, 2026	41.00	43.35	38.84	43.26	43.26	2.27%	6,689,594
Mar 6, 2026	42.51	43.30	41.82	42.30	42.30	-3.42%	9,305,664
Mar 5, 2026	47.00	47.46	43.35	43.80	43.80	-9.41%	8,749,448
Mar 4, 2026	50.30	50.89	48.21	48.35	48.35	-2.81%	2,351,382
Mar 3, 2026	48.47	50.98	46.72	49.75	49.75	-2.01%	3,200,951
Mar 2, 2026	50.00	51.73	48.57	50.77	50.77	-1.61%	2,614,595
Feb 27, 2026	53.06	53.79	51.09	51.60	51.60	-6.69%	3,139,148
Feb 26, 2026	55.00	56.43	54.43	55.30	55.30	1.80%	2,508,692
Feb 25, 2026	53.19	54.95	52.09	54.32	54.32	3.45%	2,330,380