Alaska Air Group, Inc. ALK
NYSE · United States · Transportation
$38.70-1.23 (-3.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $38.70 | -3.08% | $39.57 | $40.06 | $38.26 | 4.60M |
| 2026-09-29 | $39.93 | +0.58% | $40.30 | $40.50 | $39.33 | 3.86M |
| 2026-09-28 | $39.70 | -3.03% | $40.12 | $40.69 | $39.52 | 3.65M |
| 2026-09-25 | $40.94 | +2.27% | $40.80 | $41.54 | $40.27 | 2.41M |
| 2026-09-24 | $40.03 | +0.83% | $39.50 | $40.87 | $38.85 | 3.77M |
| 2026-09-23 | $39.70 | -5.27% | $41.25 | $42.06 | $39.50 | 4.08M |
| 2026-09-22 | $41.91 | +0.02% | $43.58 | $43.58 | $41.70 | 2.90M |
| 2026-09-21 | $41.90 | +3.35% | $41.98 | $41.98 | $40.96 | 2.36M |
| 2026-09-18 | $40.54 | +1.32% | $40.08 | $40.82 | $39.75 | 3.29M |
| 2026-09-17 | $40.01 | +0.83% | $40.70 | $40.90 | $39.96 | 2.50M |
| 2026-09-16 | $39.68 | -0.58% | $41.10 | $41.10 | $38.88 | 2.54M |
| 2026-09-15 | $39.91 | -1.97% | $40.56 | $40.69 | $39.37 | 2.85M |
| 2026-09-14 | $40.71 | -1.09% | $40.00 | $40.98 | $39.90 | 2.39M |
| 2026-09-11 | $41.16 | +2.62% | $41.24 | $41.35 | $40.33 | 2.83M |
| 2026-09-10 | $40.11 | -0.62% | $39.67 | $40.86 | $39.40 | 2.43M |
| 2026-09-09 | $40.36 | -0.93% | $40.10 | $40.70 | $39.89 | 1.99M |
| 2026-09-08 | $40.74 | -3.09% | $41.53 | $41.90 | $40.61 | 2.21M |
| 2026-09-04 | $42.04 | +1.55% | $41.33 | $42.68 | $41.33 | 1.96M |
| 2026-09-03 | $41.40 | -0.46% | $41.94 | $42.10 | $40.88 | 1.71M |
| 2026-09-02 | $41.59 | +2.21% | $41.42 | $42.41 | $41.29 | 1.99M |
| 2026-09-01 | $40.69 | -1.55% | $40.61 | $41.29 | $40.42 | 2.36M |
| 2026-08-31 | $41.33 | -2.34% | $41.53 | $41.75 | $41.16 | 2.00M |
| 2026-08-28 | $42.32 | +0.28% | $42.72 | $43.33 | $42.17 | 2.13M |
| 2026-08-27 | $42.20 | -1.86% | $42.88 | $43.46 | $42.11 | 1.73M |
| 2026-08-26 | $43.00 | -0.76% | $43.98 | $44.38 | $42.92 | 2.00M |
| 2026-08-25 | $43.33 | +4.26% | $42.80 | $43.43 | $42.11 | 2.36M |
| 2026-08-24 | $41.56 | +2.85% | $42.45 | $42.45 | $41.06 | 3.13M |
| 2026-08-21 | $40.41 | +0.57% | $40.90 | $41.17 | $40.09 | 2.62M |
| 2026-08-20 | $40.18 | -2.55% | $40.67 | $40.96 | $39.87 | 3.14M |
| 2026-08-19 | $41.23 | -2.78% | $42.60 | $42.91 | $41.14 | 2.28M |
| 2026-08-18 | $42.41 | -3.70% | $43.45 | $43.61 | $42.27 | 2.41M |
| 2026-08-17 | $44.04 | -4.18% | $45.56 | $45.59 | $43.90 | 3.11M |
| 2026-08-14 | $45.96 | -3.24% | $47.23 | $47.57 | $45.76 | 2.35M |
| 2026-08-13 | $47.50 | +0.27% | $48.25 | $48.97 | $47.42 | 1.99M |
| 2026-08-12 | $47.37 | -2.13% | $48.83 | $49.25 | $47.07 | 1.51M |
| 2026-08-11 | $48.40 | +2.41% | $47.49 | $49.08 | $47.40 | 2.16M |
| 2026-08-10 | $47.26 | -5.40% | $49.05 | $49.05 | $47.26 | 2.43M |
| 2026-08-07 | $49.96 | -1.44% | $51.40 | $51.40 | $49.94 | 2.16M |
| 2026-08-06 | $50.69 | -2.61% | $51.47 | $52.02 | $50.38 | 1.85M |
| 2026-08-05 | $52.05 | -0.95% | $52.36 | $53.62 | $51.92 | 2.50M |
| 2026-08-04 | $52.55 | +4.66% | $51.61 | $52.73 | $50.95 | 2.62M |
| 2026-08-03 | $50.21 | +5.82% | $48.90 | $50.77 | $48.90 | 2.35M |
| 2026-07-31 | $47.45 | +0.44% | $47.64 | $47.91 | $46.81 | 1.82M |
| 2026-07-30 | $47.24 | +3.05% | $47.17 | $47.41 | $46.00 | 2.24M |
| 2026-07-29 | $45.84 | -5.70% | $46.80 | $47.46 | $45.77 | 2.95M |
| 2026-07-28 | $48.61 | +2.34% | $47.60 | $49.74 | $46.99 | 3.31M |
| 2026-07-27 | $47.50 | +2.97% | $47.50 | $48.25 | $46.34 | 3.13M |
| 2026-07-24 | $46.13 | +3.08% | $44.94 | $47.26 | $44.32 | 3.46M |
| 2026-07-23 | $44.75 | +0.88% | $43.05 | $44.83 | $42.23 | 4.68M |
| 2026-07-22 | $44.36 | -2.42% | $43.50 | $44.40 | $41.45 | 6.90M |
| 2026-07-21 | $45.46 | -1.26% | $46.45 | $46.78 | $45.32 | 3.20M |
| 2026-07-20 | $46.04 | +1.16% | $45.70 | $46.73 | $45.14 | 3.08M |
| 2026-07-17 | $45.51 | -4.43% | $46.60 | $46.60 | $45.14 | 3.51M |
| 2026-07-16 | $47.62 | -0.54% | $47.45 | $49.13 | $47.07 | 2.42M |
| 2026-07-15 | $47.88 | +2.15% | $47.13 | $48.44 | $46.58 | 2.87M |
| 2026-07-14 | $46.87 | +0.15% | $47.01 | $47.73 | $46.10 | 2.30M |
| 2026-07-13 | $46.80 | -5.30% | $49.14 | $49.50 | $46.58 | 3.32M |
| 2026-07-10 | $49.42 | -1.44% | $50.83 | $50.85 | $48.61 | 1.95M |
| 2026-07-09 | $50.14 | +5.49% | $48.00 | $50.56 | $47.92 | 2.83M |
| 2026-07-08 | $47.53 | -3.18% | $47.75 | $48.13 | $46.10 | 4.52M |
| 2026-07-07 | $49.09 | -2.62% | $51.06 | $52.00 | $48.61 | 3.48M |
| 2026-07-06 | $50.41 | -1.33% | $51.62 | $52.53 | $50.17 | 2.72M |
| 2026-07-02 | $51.09 | -0.31% | $52.97 | $53.50 | $50.15 | 2.24M |
| 2026-07-01 | $51.25 | -1.82% | $52.81 | $53.36 | $51.21 | 2.53M |
| 2026-06-30 | $52.20 | +0.52% | $51.76 | $52.70 | $51.46 | 3.24M |
| 2026-06-29 | $51.93 | -3.58% | $52.94 | $53.20 | $50.40 | 5.00M |
| 2026-06-26 | $53.86 | +1.07% | $53.00 | $54.03 | $52.97 | 4.01M |
| 2026-06-25 | $53.29 | +3.36% | $52.15 | $54.32 | $51.96 | 3.24M |
| 2026-06-24 | $51.56 | +4.78% | $50.00 | $52.77 | $50.00 | 3.44M |
| 2026-06-23 | $49.21 | +0.84% | $47.88 | $50.15 | $47.57 | 3.24M |
| 2026-06-22 | $48.80 | -0.93% | $48.65 | $50.42 | $48.45 | 2.58M |
| 2026-06-18 | $49.26 | +2.05% | $49.92 | $50.81 | $48.83 | 4.28M |
| 2026-06-17 | $48.27 | -1.71% | $48.77 | $50.29 | $48.17 | 2.94M |
| 2026-06-16 | $49.11 | +0.06% | $49.43 | $50.95 | $49.09 | 2.72M |
| 2026-06-15 | $49.08 | +3.72% | $50.00 | $51.50 | $48.87 | 4.36M |
| 2026-06-12 | $47.32 | +1.41% | $47.36 | $48.15 | $45.86 | 3.11M |
| 2026-06-11 | $46.66 | +11.95% | $41.52 | $46.70 | $41.44 | 4.08M |
| 2026-06-10 | $41.68 | -7.64% | $44.13 | $44.17 | $41.29 | 3.14M |
| 2026-06-09 | $45.13 | +6.84% | $43.20 | $45.47 | $42.50 | 5.73M |
| 2026-06-08 | $42.24 | -1.35% | $42.60 | $42.89 | $41.81 | 2.54M |
| 2026-06-05 | $42.82 | +0.30% | $42.62 | $43.75 | $42.35 | 3.08M |
| 2026-06-04 | $42.69 | +1.96% | $42.84 | $42.84 | $41.66 | 3.37M |
| 2026-06-03 | $41.87 | -4.65% | $42.90 | $43.69 | $41.85 | 3.63M |
| 2026-06-02 | $43.91 | -1.37% | $44.70 | $44.86 | $43.46 | 2.82M |
| 2026-06-01 | $44.52 | -3.26% | $44.25 | $44.99 | $43.36 | 2.69M |
| 2026-05-29 | $46.02 | -1.22% | $46.58 | $47.90 | $46.01 | 3.62M |
| 2026-05-28 | $46.59 | +1.35% | $45.04 | $46.94 | $44.75 | 2.79M |
| 2026-05-27 | $45.97 | +4.98% | $45.24 | $46.35 | $44.36 | 4.10M |
| 2026-05-26 | $43.79 | +5.93% | $42.77 | $44.03 | $42.45 | 3.71M |
| 2026-05-22 | $41.34 | +0.61% | $41.39 | $41.90 | $40.56 | 2.12M |