Alaska Air Group, Inc. (FRA:ALK)
Germany
· Delayed Price · Currency is EUR 40.54
+1.50 (3.84%)
At close: Dec 5, 2025
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 3.84% | - |
| Dec 4, 2025 | 38.57 | 39.04 | 38.57 | 39.04 | 39.04 | 6.58% | 300 |
| Dec 3, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.25% | - |
| Dec 2, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.36% | - |
| Dec 1, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.68% | - |
| Nov 28, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.30% | - |
| Nov 27, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 2.64% | - |
| Nov 26, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 2.03% | - |
| Nov 25, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.39% | - |
| Nov 24, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 3.99% | - |
| Nov 21, 2025 | 32.87 | 33.10 | 32.87 | 33.10 | 33.10 | -1.98% | 75 |
| Nov 20, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.54% | - |
| Nov 19, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.33% | - |
| Nov 18, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -6.71% | - |
| Nov 17, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -1.13% | - |
| Nov 14, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -3.02% | - |
| Nov 13, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 3.26% | - |
| Nov 12, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -1.06% | - |
| Nov 11, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -2.35% | - |
| Nov 10, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 5.01% | 25 |
| Nov 7, 2025 | 35.63 | 35.73 | 35.63 | 35.73 | 35.73 | -1.30% | 30 |
| Nov 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.46% | - |
| Nov 5, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.62% | - |
| Nov 4, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -2.36% | - |
| Nov 3, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 2.39% | - |
| Oct 31, 2025 | 35.20 | 35.22 | 35.20 | 35.22 | 35.22 | -2.79% | 212 |
| Oct 30, 2025 | 36.01 | 36.28 | 36.01 | 36.23 | 36.23 | -2.00% | 400 |
| Oct 29, 2025 | 36.94 | 37.08 | 36.94 | 36.97 | 36.97 | -3.82% | 575 |
| Oct 28, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.81% | - |
| Oct 27, 2025 | 38.13 | 38.25 | 38.13 | 38.13 | 38.13 | -4.70% | 200 |
| Oct 24, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.19% | - |
| Oct 23, 2025 | 41.08 | 41.08 | 40.49 | 40.49 | 40.49 | -3.66% | 75 |
| Oct 22, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 0.89% | - |
| Oct 21, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 2.71% | - |
| Oct 20, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.30% | - |
| Oct 17, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -3.11% | - |
| Oct 16, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -1.88% | - |
| Oct 15, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 3.23% | - |
| Oct 14, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.72% | - |
| Oct 13, 2025 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | -2.08% | - |
| Oct 10, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | -2.30% | - |
| Oct 9, 2025 | 42.14 | 43.39 | 42.14 | 43.39 | 43.39 | 3.21% | 485 |
| Oct 8, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 1.84% | - |
| Oct 7, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -1.71% | - |
| Oct 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.41% | - |
| Oct 3, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 1.33% | - |
| Oct 2, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -1.78% | - |
| Oct 1, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -2.12% | - |
| Sep 30, 2025 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | -1.38% | - |
| Sep 29, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -0.89% | - |
| Sep 26, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -2.29% | - |
| Sep 25, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -1.86% | - |
| Sep 24, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -1.14% | - |
| Sep 23, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -4.67% | - |
| Sep 22, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | -0.39% | - |
| Sep 19, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.91% | - |
| Sep 18, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 2.56% | - |
| Sep 17, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -3.29% | - |
| Sep 16, 2025 | 50.26 | 50.26 | 50.16 | 50.16 | 50.16 | -3.76% | 37 |
| Sep 15, 2025 | 53.96 | 53.96 | 52.12 | 52.12 | 52.12 | -4.72% | 108 |
| Sep 12, 2025 | 54.14 | 54.70 | 54.14 | 54.70 | 54.70 | 2.51% | 459 |
| Sep 11, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.23% | - |
| Sep 10, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -1.41% | - |
| Sep 9, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.37% | - |
| Sep 8, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.07% | - |
| Sep 5, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.60% | - |
| Sep 4, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -2.83% | - |
| Sep 3, 2025 | 53.54 | 55.08 | 53.54 | 55.08 | 55.08 | 2.23% | 37 |
| Sep 2, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 1.13% | - |
| Sep 1, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | -1.15% | - |
| Aug 29, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 1.77% | - |
| Aug 28, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 2.24% | - |
| Aug 27, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.82% | - |
| Aug 26, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 1.02% | - |
| Aug 25, 2025 | 50.60 | 50.86 | 50.60 | 50.86 | 50.86 | 7.75% | 500 |
| Aug 22, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.52% | - |
| Aug 21, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -1.70% | - |
| Aug 20, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.41% | - |
| Aug 19, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.26% | - |
| Aug 18, 2025 | 48.92 | 49.09 | 48.92 | 49.09 | 49.09 | -0.22% | 450 |
| Aug 15, 2025 | 48.74 | 49.20 | 48.74 | 49.20 | 49.20 | 0.22% | 2 |
| Aug 14, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 2.36% | - |
| Aug 13, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 9.17% | - |
| Aug 12, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -1.83% | - |
| Aug 11, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.93% | - |
| Aug 8, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -1.32% | - |
| Aug 7, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.57% | - |
| Aug 6, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.05% | - |
| Aug 5, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.00% | - |
| Aug 4, 2025 | 44.45 | 45.05 | 44.45 | 45.05 | 45.05 | -2.09% | 100 |
| Aug 1, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -1.50% | - |
| Jul 31, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.34% | - |
| Jul 29, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 5.16% | - |
| Jul 28, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 3.05% | - |
| Jul 25, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -4.55% | - |
| Jul 24, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.24% | - |
| Jul 23, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.78% | - |
| Jul 22, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.74% | - |
| Jul 21, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -2.65% | - |
| Jul 18, 2025 | 45.66 | 45.96 | 45.66 | 45.96 | 45.96 | 3.61% | 250 |