Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.08	40.65	39.75	40.62	-	1.52%	1,148,498
Sep 17, 2026	40.70	40.90	39.96	40.01	40.01	0.83%	2,495,624
Sep 16, 2026	41.10	41.10	38.88	39.68	39.68	-0.58%	2,536,403
Sep 15, 2026	40.56	40.69	39.37	39.91	39.91	-1.97%	2,854,110
Sep 14, 2026	40.00	40.98	39.90	40.71	40.71	-1.09%	2,371,184
Sep 11, 2026	41.24	41.35	40.33	41.16	41.16	2.62%	2,832,611
Sep 10, 2026	39.67	40.86	39.40	40.11	40.11	-0.62%	2,426,657
Sep 9, 2026	40.10	40.70	39.89	40.36	40.36	-0.93%	1,963,877
Sep 8, 2026	41.53	41.90	40.61	40.74	40.74	-3.09%	2,207,189
Sep 4, 2026	41.33	42.68	41.33	42.04	42.04	1.55%	1,937,741
Sep 3, 2026	41.94	42.10	40.88	41.40	41.40	-0.46%	1,712,881
Sep 2, 2026	41.42	42.41	41.29	41.59	41.59	2.21%	1,987,278
Sep 1, 2026	40.61	41.29	40.42	40.69	40.69	-1.55%	2,358,177
Aug 31, 2026	41.53	41.75	41.16	41.33	41.33	-2.34%	1,998,218
Aug 28, 2026	42.72	43.33	42.17	42.32	42.32	0.28%	2,131,903
Aug 27, 2026	42.88	43.46	42.11	42.20	42.20	-1.86%	1,729,258
Aug 26, 2026	43.98	44.38	42.92	43.00	43.00	-0.76%	1,998,854
Aug 25, 2026	42.80	43.43	42.11	43.33	43.33	4.26%	2,357,423
Aug 24, 2026	42.45	42.45	41.06	41.56	41.56	2.85%	3,130,308
Aug 21, 2026	40.90	41.17	40.09	40.41	40.41	0.57%	2,621,031
Aug 20, 2026	40.67	40.96	39.87	40.18	40.18	-2.55%	3,139,169
Aug 19, 2026	42.60	42.91	41.14	41.23	41.23	-2.78%	2,280,455
Aug 18, 2026	43.45	43.61	42.27	42.41	42.41	-3.70%	2,405,773
Aug 17, 2026	45.56	45.59	43.90	44.04	44.04	-4.18%	3,114,181
Aug 14, 2026	47.23	47.57	45.76	45.96	45.96	-3.24%	2,351,859
Aug 13, 2026	48.25	48.97	47.42	47.50	47.50	0.27%	1,994,356
Aug 12, 2026	48.83	49.25	47.07	47.37	47.37	-2.13%	1,506,844
Aug 11, 2026	47.49	49.08	47.40	48.40	48.40	2.41%	2,164,513
Aug 10, 2026	49.05	49.05	47.26	47.26	47.26	-5.40%	2,426,474
Aug 7, 2026	51.40	51.40	49.94	49.96	49.96	-1.44%	2,156,769
Aug 6, 2026	51.47	52.02	50.38	50.69	50.69	-2.61%	1,850,614
Aug 5, 2026	52.36	53.62	51.92	52.05	52.05	-0.95%	2,496,528
Aug 4, 2026	51.61	52.73	50.96	52.55	52.55	4.66%	2,615,151
Aug 3, 2026	48.90	50.77	48.90	50.21	50.21	5.82%	2,349,935
Jul 31, 2026	47.64	47.91	46.81	47.45	47.45	0.44%	1,819,523
Jul 30, 2026	47.17	47.41	46.00	47.24	47.24	3.05%	2,238,115
Jul 29, 2026	46.80	47.46	45.77	45.84	45.84	-5.70%	2,953,944
Jul 28, 2026	47.60	49.74	46.99	48.61	48.61	2.34%	3,309,456
Jul 27, 2026	47.50	48.25	46.34	47.50	47.50	2.97%	3,130,561
Jul 24, 2026	44.94	47.26	44.32	46.13	46.13	3.08%	3,459,530
Jul 23, 2026	43.05	44.83	42.23	44.75	44.75	0.88%	4,676,521
Jul 22, 2026	43.50	44.40	41.45	44.36	44.36	-2.42%	6,904,138
Jul 21, 2026	46.45	46.78	45.32	45.46	45.46	-1.26%	3,202,838
Jul 20, 2026	45.70	46.73	45.14	46.04	46.04	1.16%	3,076,590
Jul 17, 2026	46.60	46.60	45.14	45.51	45.51	-4.43%	3,511,012
Jul 16, 2026	47.45	49.13	47.07	47.62	47.62	-0.54%	2,424,008
Jul 15, 2026	47.13	48.44	46.58	47.88	47.88	2.15%	2,868,232
Jul 14, 2026	47.01	47.73	46.10	46.87	46.87	0.15%	2,300,920
Jul 13, 2026	49.14	49.50	46.58	46.80	46.80	-5.30%	3,321,374
Jul 10, 2026	50.83	50.85	48.61	49.42	49.42	-1.44%	1,952,625