Alaska Air Group, Inc. (ALK)
NYSE: ALK · Real-Time Price · USD
44.45
+2.00 (4.71%)
At close: Sep 26, 2024, 4:00 PM
44.39
-0.06 (-0.13%)
After-hours: Sep 26, 2024, 5:26 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 42.04 | 42.81 | 41.63 | 42.45 | 42.45 | 1.99% | 2,899,814 |
| Sep 24, 2024 | 42.16 | 42.45 | 41.14 | 41.62 | 41.62 | -0.17% | 3,213,102 |
| Sep 23, 2024 | 40.01 | 42.02 | 39.92 | 41.69 | 41.69 | 4.17% | 2,914,734 |
| Sep 20, 2024 | 39.32 | 40.06 | 39.10 | 40.02 | 40.02 | 1.16% | 3,347,387 |
| Sep 19, 2024 | 40.63 | 40.92 | 39.38 | 39.56 | 39.56 | -0.50% | 2,475,665 |
| Sep 18, 2024 | 41.08 | 41.12 | 39.64 | 39.76 | 39.76 | -2.98% | 3,442,575 |
| Sep 17, 2024 | 41.96 | 42.28 | 40.79 | 40.98 | 40.98 | -0.87% | 2,986,839 |
| Sep 16, 2024 | 41.68 | 41.76 | 41.07 | 41.34 | 41.34 | -0.72% | 1,693,096 |
| Sep 13, 2024 | 40.99 | 42.05 | 40.62 | 41.64 | 41.64 | 4.23% | 3,824,813 |
| Sep 12, 2024 | 40.94 | 40.94 | 38.97 | 39.95 | 39.95 | 1.16% | 3,700,879 |
| Sep 11, 2024 | 39.80 | 39.83 | 38.99 | 39.49 | 39.49 | -0.78% | 1,613,357 |
| Sep 10, 2024 | 39.98 | 40.00 | 39.15 | 39.80 | 39.80 | - | 2,338,193 |
| Sep 9, 2024 | 38.07 | 39.84 | 37.84 | 39.80 | 39.80 | 5.88% | 3,291,214 |
| Sep 6, 2024 | 37.68 | 38.26 | 37.00 | 37.59 | 37.59 | -0.61% | 1,761,058 |
| Sep 5, 2024 | 36.44 | 39.24 | 36.44 | 37.82 | 37.82 | 4.71% | 4,269,818 |
| Sep 4, 2024 | 35.78 | 36.59 | 35.77 | 36.12 | 36.12 | 0.61% | 1,381,891 |
| Sep 3, 2024 | 35.85 | 36.55 | 35.76 | 35.90 | 35.90 | -0.58% | 1,969,088 |
| Aug 30, 2024 | 35.94 | 36.28 | 35.85 | 36.11 | 36.11 | 0.87% | 1,956,677 |
| Aug 29, 2024 | 35.91 | 36.18 | 35.67 | 35.80 | 35.80 | 0.14% | 1,722,818 |
| Aug 28, 2024 | 35.83 | 36.10 | 35.39 | 35.75 | 35.75 | -0.08% | 2,138,477 |
| Aug 27, 2024 | 35.43 | 36.02 | 35.07 | 35.78 | 35.78 | 1.42% | 2,481,313 |
| Aug 26, 2024 | 35.86 | 36.11 | 35.27 | 35.28 | 35.28 | -1.23% | 2,583,368 |
| Aug 23, 2024 | 34.71 | 35.86 | 34.60 | 35.72 | 35.72 | 3.45% | 2,164,297 |
| Aug 22, 2024 | 34.91 | 35.00 | 34.44 | 34.53 | 34.53 | -1.31% | 2,066,105 |
| Aug 21, 2024 | 35.18 | 35.29 | 34.84 | 34.99 | 34.99 | 0.06% | 2,219,439 |
| Aug 20, 2024 | 35.00 | 35.24 | 34.65 | 34.97 | 34.97 | 0.03% | 3,991,523 |
| Aug 19, 2024 | 35.05 | 35.14 | 34.82 | 34.96 | 34.96 | 0.52% | 1,687,132 |
| Aug 16, 2024 | 35.13 | 35.46 | 34.76 | 34.78 | 34.78 | -1.47% | 2,506,511 |
| Aug 15, 2024 | 35.51 | 35.91 | 35.05 | 35.30 | 35.30 | 1.52% | 2,981,539 |
| Aug 14, 2024 | 35.63 | 35.77 | 34.70 | 34.77 | 34.77 | -2.03% | 1,773,064 |
| Aug 13, 2024 | 34.75 | 35.62 | 34.60 | 35.49 | 35.49 | 2.60% | 2,271,763 |
| Aug 12, 2024 | 34.62 | 34.98 | 34.48 | 34.59 | 34.59 | -0.26% | 1,721,948 |
| Aug 9, 2024 | 34.62 | 34.90 | 34.43 | 34.68 | 34.68 | 0.35% | 1,753,251 |
| Aug 8, 2024 | 33.74 | 34.60 | 33.74 | 34.56 | 34.56 | 3.16% | 1,446,028 |
| Aug 7, 2024 | 34.18 | 34.40 | 33.41 | 33.50 | 33.50 | -0.30% | 1,622,528 |
| Aug 6, 2024 | 33.22 | 34.08 | 32.62 | 33.60 | 33.60 | 2.07% | 2,883,206 |
| Aug 5, 2024 | 32.75 | 33.60 | 32.68 | 32.92 | 32.92 | -4.66% | 2,560,029 |
| Aug 2, 2024 | 35.39 | 35.56 | 34.48 | 34.53 | 34.53 | -4.98% | 2,056,431 |
| Aug 1, 2024 | 37.74 | 38.00 | 36.01 | 36.34 | 36.34 | -3.17% | 1,953,752 |
| Jul 31, 2024 | 38.58 | 38.75 | 37.47 | 37.53 | 37.53 | -2.60% | 2,662,921 |
| Jul 30, 2024 | 39.02 | 39.59 | 38.48 | 38.53 | 38.53 | -0.62% | 2,100,271 |
| Jul 29, 2024 | 39.58 | 39.64 | 38.66 | 38.77 | 38.77 | -1.75% | 1,585,975 |
| Jul 26, 2024 | 39.19 | 39.64 | 38.61 | 39.46 | 39.46 | 2.02% | 1,640,131 |
| Jul 25, 2024 | 37.76 | 39.11 | 37.74 | 38.68 | 38.68 | 2.22% | 1,929,701 |
| Jul 24, 2024 | 38.07 | 38.82 | 37.76 | 37.84 | 37.84 | -0.58% | 1,739,945 |
| Jul 23, 2024 | 39.11 | 39.27 | 37.93 | 38.06 | 38.06 | -1.73% | 3,856,799 |
| Jul 22, 2024 | 37.49 | 38.88 | 37.27 | 38.73 | 38.73 | 2.11% | 2,292,499 |
| Jul 19, 2024 | 36.98 | 38.18 | 36.58 | 37.93 | 37.93 | 1.83% | 3,102,621 |
| Jul 18, 2024 | 38.48 | 39.05 | 36.68 | 37.25 | 37.25 | -6.94% | 5,556,682 |
| Jul 17, 2024 | 39.90 | 40.54 | 39.73 | 40.03 | 40.03 | -1.16% | 2,462,069 |
| Jul 16, 2024 | 38.57 | 40.65 | 38.51 | 40.50 | 40.50 | 5.33% | 2,127,739 |
| Jul 15, 2024 | 38.51 | 38.85 | 38.05 | 38.45 | 38.45 | 0.10% | 2,178,144 |
| Jul 12, 2024 | 38.00 | 38.45 | 37.61 | 38.41 | 38.41 | 1.32% | 2,325,671 |
| Jul 11, 2024 | 35.74 | 37.94 | 35.31 | 37.91 | 37.91 | 2.27% | 2,625,585 |
| Jul 10, 2024 | 37.94 | 38.01 | 36.98 | 37.07 | 37.07 | -0.86% | 2,494,479 |
| Jul 9, 2024 | 37.93 | 38.09 | 37.26 | 37.39 | 37.39 | -2.04% | 2,945,327 |
| Jul 8, 2024 | 38.62 | 38.91 | 38.14 | 38.17 | 38.17 | -0.42% | 1,396,870 |
| Jul 5, 2024 | 39.70 | 39.78 | 38.30 | 38.33 | 38.33 | -4.86% | 2,395,820 |
| Jul 3, 2024 | 40.00 | 40.29 | 39.55 | 40.29 | 40.29 | 1.41% | 980,701 |
| Jul 2, 2024 | 40.06 | 40.20 | 39.38 | 39.73 | 39.73 | -0.90% | 1,898,344 |
| Jul 1, 2024 | 40.57 | 40.62 | 39.45 | 40.09 | 40.09 | -0.77% | 1,549,464 |
| Jun 28, 2024 | 41.00 | 41.06 | 40.11 | 40.40 | 40.40 | -0.88% | 2,179,980 |
| Jun 27, 2024 | 40.47 | 41.02 | 40.47 | 40.76 | 40.76 | 0.20% | 1,548,284 |
| Jun 26, 2024 | 40.17 | 40.92 | 39.68 | 40.68 | 40.68 | -0.34% | 1,541,088 |
| Jun 25, 2024 | 41.84 | 41.86 | 40.76 | 40.82 | 40.82 | -2.37% | 1,332,060 |
| Jun 24, 2024 | 41.45 | 41.98 | 41.19 | 41.81 | 41.81 | 1.53% | 1,275,227 |
| Jun 21, 2024 | 41.33 | 41.34 | 40.73 | 41.18 | 41.18 | -0.39% | 2,201,671 |
| Jun 20, 2024 | 41.27 | 41.92 | 41.12 | 41.34 | 41.34 | -0.41% | 1,272,263 |
| Jun 18, 2024 | 41.24 | 41.58 | 40.65 | 41.51 | 41.51 | 0.87% | 1,486,961 |
| Jun 17, 2024 | 40.08 | 41.25 | 39.92 | 41.15 | 41.15 | 2.03% | 1,524,952 |
| Jun 14, 2024 | 40.33 | 40.48 | 39.21 | 40.33 | 40.33 | -1.66% | 1,969,698 |
| Jun 13, 2024 | 41.42 | 41.42 | 40.44 | 41.01 | 41.01 | -1.20% | 1,744,670 |
| Jun 12, 2024 | 40.65 | 42.03 | 40.65 | 41.51 | 41.51 | 3.16% | 1,649,101 |
| Jun 11, 2024 | 41.12 | 41.12 | 40.09 | 40.24 | 40.24 | -2.68% | 1,024,300 |
| Jun 10, 2024 | 40.46 | 41.38 | 40.01 | 41.35 | 41.35 | 1.50% | 2,701,298 |
| Jun 7, 2024 | 40.56 | 40.92 | 40.50 | 40.74 | 40.74 | -0.59% | 2,090,022 |
| Jun 6, 2024 | 41.45 | 42.02 | 40.91 | 40.98 | 40.98 | -1.13% | 1,204,797 |
| Jun 5, 2024 | 41.85 | 41.96 | 41.33 | 41.45 | 41.45 | -0.74% | 1,368,977 |
| Jun 4, 2024 | 41.65 | 42.45 | 41.56 | 41.76 | 41.76 | -0.41% | 1,805,671 |
| Jun 3, 2024 | 42.58 | 42.86 | 41.78 | 41.93 | 41.93 | -0.21% | 1,644,108 |
| May 31, 2024 | 41.56 | 42.10 | 41.37 | 42.02 | 42.02 | 2.04% | 1,891,084 |
| May 30, 2024 | 40.74 | 41.34 | 40.53 | 41.18 | 41.18 | 1.30% | 1,590,229 |
| May 29, 2024 | 40.61 | 41.33 | 39.20 | 40.65 | 40.65 | -2.61% | 2,842,163 |
| May 28, 2024 | 42.53 | 42.60 | 41.52 | 41.74 | 41.74 | -2.25% | 1,322,120 |
| May 24, 2024 | 42.62 | 42.89 | 42.30 | 42.70 | 42.70 | 0.83% | 1,018,356 |
| May 23, 2024 | 43.82 | 43.82 | 41.94 | 42.35 | 42.35 | -2.87% | 1,581,265 |
| May 22, 2024 | 43.71 | 44.27 | 43.37 | 43.60 | 43.60 | -0.34% | 1,133,079 |
| May 21, 2024 | 43.75 | 44.01 | 43.59 | 43.75 | 43.75 | -0.32% | 1,216,753 |
| May 20, 2024 | 43.22 | 44.13 | 43.22 | 43.89 | 43.89 | 1.39% | 1,392,791 |
| May 17, 2024 | 43.68 | 44.18 | 43.21 | 43.29 | 43.29 | 0.02% | 1,686,948 |
| May 16, 2024 | 43.60 | 43.75 | 43.02 | 43.28 | 43.28 | -0.46% | 1,167,279 |
| May 15, 2024 | 43.91 | 44.01 | 43.29 | 43.48 | 43.48 | -0.69% | 1,155,311 |
| May 14, 2024 | 44.00 | 44.42 | 43.59 | 43.78 | 43.78 | -0.21% | 1,209,643 |
| May 13, 2024 | 43.77 | 44.74 | 43.77 | 43.87 | 43.87 | 0.25% | 1,767,264 |
| May 10, 2024 | 43.99 | 44.22 | 43.31 | 43.76 | 43.76 | -0.23% | 1,202,498 |
| May 9, 2024 | 43.15 | 43.88 | 42.76 | 43.86 | 43.86 | 1.32% | 1,791,974 |
| May 8, 2024 | 42.95 | 43.47 | 42.79 | 43.29 | 43.29 | 0.28% | 1,171,580 |
| May 7, 2024 | 43.55 | 43.87 | 43.04 | 43.17 | 43.17 | -1.55% | 1,352,454 |
| May 6, 2024 | 43.03 | 44.30 | 42.63 | 43.85 | 43.85 | 2.74% | 1,451,835 |
| May 3, 2024 | 43.00 | 43.20 | 42.61 | 42.68 | 42.68 | -0.05% | 1,858,545 |