Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	51.40	51.40	50.09	50.49	-	-0.39%	738,754
Aug 6, 2026	51.47	52.02	50.38	50.69	50.69	-2.61%	1,832,276
Aug 5, 2026	52.36	53.62	51.92	52.05	52.05	-0.95%	2,395,082
Aug 4, 2026	51.61	52.73	50.96	52.55	52.55	4.66%	2,597,941
Aug 3, 2026	48.90	50.77	48.90	50.21	50.21	5.82%	2,346,574
Jul 31, 2026	47.64	47.91	46.81	47.45	47.45	0.44%	1,814,618
Jul 30, 2026	47.17	47.41	46.00	47.24	47.24	3.05%	2,178,219
Jul 29, 2026	46.80	47.46	45.77	45.84	45.84	-5.70%	2,948,555
Jul 28, 2026	47.60	49.74	46.99	48.61	48.61	2.34%	2,916,531
Jul 27, 2026	47.50	48.25	46.34	47.50	47.50	2.97%	3,027,111
Jul 24, 2026	44.94	47.26	44.32	46.13	46.13	3.08%	3,356,248
Jul 23, 2026	43.05	44.83	42.23	44.75	44.75	0.88%	4,674,967
Jul 22, 2026	43.50	44.40	41.45	44.36	44.36	-2.42%	6,899,146
Jul 21, 2026	46.45	46.78	45.32	45.46	45.46	-1.26%	3,004,742
Jul 20, 2026	45.70	46.73	45.14	46.04	46.04	1.16%	3,076,121
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