Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	46.60	46.60	45.14	45.51	45.51	-4.43%	3,510,629
Jul 16, 2026	47.45	49.13	47.07	47.62	47.62	-0.54%	2,421,715
Jul 15, 2026	47.13	48.44	46.58	47.88	47.88	2.15%	2,813,960
Jul 14, 2026	47.01	47.73	46.10	46.87	46.87	0.15%	2,272,567
Jul 13, 2026	49.14	49.50	46.58	46.80	46.80	-5.30%	3,318,490
Jul 10, 2026	50.83	50.85	48.61	49.42	49.42	-1.44%	1,948,434
Jul 9, 2026	48.00	50.56	47.92	50.14	50.14	5.49%	2,830,748
Jul 8, 2026	47.75	48.13	46.10	47.53	47.53	-3.18%	4,523,360
Jul 7, 2026	51.06	52.00	48.61	49.09	49.09	-2.62%	3,117,171
Jul 6, 2026	51.62	52.53	50.17	50.41	50.41	-1.33%	2,316,769
Jul 2, 2026	52.97	53.50	50.15	51.09	51.09	-0.31%	2,234,441
Jul 1, 2026	52.81	53.36	51.21	51.25	51.25	-1.82%	2,529,507
Jun 30, 2026	51.76	52.70	51.46	52.20	52.20	0.52%	3,230,481
Jun 29, 2026	52.94	53.20	50.40	51.93	51.93	-3.58%	4,618,254
Jun 26, 2026	53.00	54.03	52.97	53.86	53.86	1.07%	3,524,008
Jun 25, 2026	52.15	54.32	51.96	53.29	53.29	3.36%	3,241,093
Jun 24, 2026	50.00	52.77	50.00	51.56	51.56	4.78%	3,436,152
Jun 23, 2026	47.88	50.15	47.57	49.21	49.21	0.84%	3,223,118
Jun 22, 2026	48.65	50.42	48.45	48.80	48.80	-0.93%	2,576,434
Jun 18, 2026	49.92	50.81	48.83	49.26	49.26	2.05%	4,228,169
Jun 17, 2026	48.77	50.29	48.17	48.27	48.27	-1.71%	2,878,464
Jun 16, 2026	49.43	50.95	49.09	49.11	49.11	0.06%	2,677,810
Jun 15, 2026	50.00	51.50	48.87	49.08	49.08	3.72%	4,114,501
Jun 12, 2026	47.36	48.15	45.86	47.32	47.32	1.41%	3,023,391
Jun 11, 2026	41.52	46.70	41.44	46.66	46.66	11.95%	3,860,837
Jun 10, 2026	44.13	44.17	41.29	41.68	41.68	-7.64%	3,116,736
Jun 9, 2026	43.20	45.47	42.50	45.13	45.13	6.84%	5,678,041
Jun 8, 2026	42.60	42.89	41.81	42.24	42.24	-1.35%	2,532,348
Jun 5, 2026	42.62	43.75	42.35	42.82	42.82	0.30%	3,064,768
Jun 4, 2026	42.84	42.84	41.66	42.69	42.69	1.96%	3,368,383
Jun 3, 2026	42.90	43.69	41.85	41.87	41.87	-4.65%	3,569,333
Jun 2, 2026	44.70	44.86	43.46	43.91	43.91	-1.37%	2,730,837
Jun 1, 2026	44.25	44.99	43.36	44.52	44.52	-3.26%	2,646,972
May 29, 2026	46.58	47.90	46.01	46.02	46.02	-1.22%	3,606,719
May 28, 2026	45.04	46.94	44.75	46.59	46.59	1.35%	2,784,400
May 27, 2026	45.24	46.35	44.36	45.97	45.97	4.98%	4,099,389
May 26, 2026	42.77	44.03	42.45	43.79	43.79	5.93%	3,706,479
May 22, 2026	41.39	41.90	40.56	41.34	41.34	0.61%	2,090,617
May 21, 2026	38.80	41.31	38.50	41.09	41.09	3.11%	3,667,130
May 20, 2026	36.42	40.31	36.15	39.85	39.85	10.05%	4,911,206
May 19, 2026	36.88	36.88	35.84	36.21	36.21	-3.08%	3,260,617
May 18, 2026	37.00	38.47	36.85	37.36	37.36	1.14%	3,231,161
May 15, 2026	37.46	37.98	36.90	36.94	36.94	-3.20%	2,777,640
May 14, 2026	39.00	39.45	37.78	38.16	38.16	-1.04%	2,640,194
May 13, 2026	38.11	38.77	38.08	38.56	38.56	-0.44%	2,061,978
May 12, 2026	38.74	38.95	37.84	38.73	38.73	-0.84%	2,446,665
May 11, 2026	40.22	40.40	38.79	39.06	39.06	-4.36%	2,984,391
May 8, 2026	40.94	41.30	40.29	40.84	40.84	0.62%	2,207,006
May 7, 2026	41.25	42.10	40.05	40.59	40.59	0.20%	3,144,938
May 6, 2026	40.54	40.97	40.08	40.51	40.51	5.19%	4,929,050