Alaska Air Group, Inc. (ALK)
NYSE: ALK · Real-Time Price · USD
49.65
+2.33 (4.92%)
At close: Dec 5, 2025, 4:00 PM EST
49.67
+0.02 (0.04%)
After-hours: Dec 5, 2025, 7:55 PM EST
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.30 | 49.94 | 47.18 | 49.65 | 49.65 | 4.92% | 5,671,380 |
| Dec 4, 2025 | 46.01 | 48.25 | 44.99 | 47.32 | 47.32 | 4.30% | 7,184,729 |
| Dec 3, 2025 | 42.88 | 45.60 | 42.85 | 45.37 | 45.37 | 6.35% | 5,530,768 |
| Dec 2, 2025 | 42.61 | 43.81 | 42.35 | 42.66 | 42.66 | 0.33% | 3,287,542 |
| Dec 1, 2025 | 42.12 | 42.89 | 41.72 | 42.52 | 42.52 | -0.79% | 2,833,879 |
| Nov 28, 2025 | 42.60 | 43.15 | 42.39 | 42.86 | 42.86 | 0.82% | 1,459,545 |
| Nov 26, 2025 | 41.25 | 43.31 | 41.18 | 42.51 | 42.51 | 3.03% | 3,279,737 |
| Nov 25, 2025 | 40.48 | 41.86 | 40.35 | 41.26 | 41.26 | 2.46% | 3,687,542 |
| Nov 24, 2025 | 39.66 | 40.42 | 39.15 | 40.27 | 40.27 | 1.87% | 2,862,657 |
| Nov 21, 2025 | 38.31 | 40.39 | 37.96 | 39.53 | 39.53 | 4.52% | 3,285,864 |
| Nov 20, 2025 | 39.00 | 39.47 | 37.63 | 37.82 | 37.82 | -2.07% | 3,495,435 |
| Nov 19, 2025 | 39.63 | 39.86 | 38.28 | 38.62 | 38.62 | -1.10% | 2,519,530 |
| Nov 18, 2025 | 38.90 | 39.63 | 38.62 | 39.05 | 39.05 | -0.15% | 4,716,804 |
| Nov 17, 2025 | 41.57 | 41.66 | 39.07 | 39.11 | 39.11 | -6.14% | 3,417,031 |
| Nov 14, 2025 | 41.30 | 42.13 | 41.00 | 41.67 | 41.67 | -1.58% | 3,229,306 |
| Nov 13, 2025 | 42.86 | 43.62 | 42.07 | 42.34 | 42.34 | -2.49% | 2,417,625 |
| Nov 12, 2025 | 42.16 | 43.44 | 42.10 | 43.42 | 43.42 | 3.28% | 2,623,646 |
| Nov 11, 2025 | 42.40 | 42.78 | 41.45 | 42.04 | 42.04 | -0.76% | 2,655,368 |
| Nov 10, 2025 | 43.85 | 44.57 | 42.33 | 42.36 | 42.36 | -1.33% | 4,107,473 |
| Nov 7, 2025 | 40.74 | 43.45 | 40.22 | 42.93 | 42.93 | 4.38% | 4,768,465 |
| Nov 6, 2025 | 41.70 | 42.35 | 40.59 | 41.13 | 41.13 | -1.74% | 3,022,137 |
| Nov 5, 2025 | 40.48 | 42.45 | 40.33 | 41.86 | 41.86 | 3.56% | 6,229,839 |
| Nov 4, 2025 | 40.44 | 41.06 | 39.82 | 40.42 | 40.42 | -1.58% | 3,405,512 |
| Nov 3, 2025 | 41.80 | 41.95 | 40.80 | 41.07 | 41.07 | -1.58% | 3,160,421 |
| Oct 31, 2025 | 40.50 | 41.80 | 40.45 | 41.73 | 41.73 | 2.53% | 3,090,163 |
| Oct 30, 2025 | 41.25 | 41.81 | 40.65 | 40.70 | 40.70 | -2.56% | 2,783,521 |
| Oct 29, 2025 | 42.82 | 43.25 | 41.33 | 41.77 | 41.77 | -2.86% | 5,242,092 |
| Oct 28, 2025 | 44.36 | 44.53 | 42.97 | 43.00 | 43.00 | -3.97% | 3,955,126 |
| Oct 27, 2025 | 44.53 | 45.04 | 43.97 | 44.78 | 44.78 | 2.31% | 4,310,945 |
| Oct 24, 2025 | 44.23 | 45.17 | 43.52 | 43.77 | 43.77 | -6.13% | 11,459,916 |
| Oct 23, 2025 | 47.69 | 47.82 | 46.37 | 46.63 | 46.63 | -2.20% | 5,097,527 |
| Oct 22, 2025 | 48.82 | 49.14 | 47.58 | 47.68 | 47.68 | -2.71% | 2,240,294 |
| Oct 21, 2025 | 48.06 | 49.19 | 47.93 | 49.01 | 49.01 | 1.05% | 2,741,775 |
| Oct 20, 2025 | 47.62 | 48.78 | 47.16 | 48.50 | 48.50 | 2.52% | 2,975,146 |
| Oct 17, 2025 | 47.73 | 47.98 | 47.07 | 47.31 | 47.31 | -0.98% | 2,223,675 |
| Oct 16, 2025 | 49.00 | 49.13 | 46.70 | 47.78 | 47.78 | -2.17% | 2,253,549 |
| Oct 15, 2025 | 49.58 | 49.93 | 48.68 | 48.84 | 48.84 | -1.17% | 2,414,205 |
| Oct 14, 2025 | 47.42 | 49.82 | 47.20 | 49.42 | 49.42 | 2.38% | 2,109,402 |
| Oct 13, 2025 | 47.28 | 48.51 | 47.28 | 48.27 | 48.27 | 2.22% | 2,234,800 |
| Oct 10, 2025 | 49.33 | 50.12 | 47.14 | 47.22 | 47.22 | -3.93% | 2,721,384 |
| Oct 9, 2025 | 51.70 | 52.30 | 48.66 | 49.15 | 49.15 | 0.02% | 4,241,762 |
| Oct 8, 2025 | 48.93 | 49.56 | 48.47 | 49.14 | 49.14 | 0.29% | 2,672,480 |
| Oct 7, 2025 | 48.78 | 49.56 | 47.77 | 49.00 | 49.00 | 1.11% | 4,899,228 |
| Oct 6, 2025 | 49.52 | 49.52 | 47.36 | 48.46 | 48.46 | -1.48% | 5,103,268 |
| Oct 3, 2025 | 49.15 | 49.48 | 48.38 | 49.19 | 49.19 | 0.43% | 2,654,458 |
| Oct 2, 2025 | 48.56 | 49.58 | 47.86 | 48.98 | 48.98 | 0.99% | 3,180,664 |
| Oct 1, 2025 | 49.60 | 50.30 | 48.25 | 48.50 | 48.50 | -2.57% | 2,868,372 |
| Sep 30, 2025 | 50.83 | 50.89 | 49.11 | 49.78 | 49.78 | -1.31% | 2,241,346 |
| Sep 29, 2025 | 51.59 | 51.74 | 49.94 | 50.44 | 50.44 | -0.86% | 4,599,012 |
| Sep 26, 2025 | 51.78 | 52.13 | 50.63 | 50.88 | 50.88 | -0.80% | 2,490,202 |
| Sep 25, 2025 | 52.67 | 52.84 | 51.15 | 51.29 | 51.29 | -3.04% | 2,071,031 |
| Sep 24, 2025 | 54.44 | 54.48 | 52.87 | 52.90 | 52.90 | -2.29% | 1,688,649 |
| Sep 23, 2025 | 55.24 | 55.50 | 54.06 | 54.14 | 54.14 | -1.17% | 2,846,462 |
| Sep 22, 2025 | 57.09 | 57.41 | 54.08 | 54.78 | 54.78 | -4.31% | 3,999,583 |
| Sep 19, 2025 | 57.48 | 57.63 | 56.71 | 57.25 | 57.25 | -0.26% | 5,135,629 |
| Sep 18, 2025 | 58.80 | 58.93 | 57.25 | 57.40 | 57.40 | -1.86% | 3,151,306 |
| Sep 17, 2025 | 58.31 | 60.03 | 57.71 | 58.49 | 58.49 | 1.55% | 2,665,229 |
| Sep 16, 2025 | 58.60 | 58.97 | 56.61 | 57.60 | 57.60 | -2.59% | 3,726,491 |
| Sep 15, 2025 | 63.50 | 63.65 | 58.56 | 59.13 | 59.13 | -6.69% | 5,578,890 |
| Sep 12, 2025 | 65.80 | 65.88 | 63.31 | 63.37 | 63.37 | -0.77% | 2,725,174 |
| Sep 11, 2025 | 63.14 | 63.99 | 61.32 | 63.86 | 63.86 | 1.93% | 3,702,590 |
| Sep 10, 2025 | 62.08 | 63.09 | 61.76 | 62.65 | 62.65 | 0.58% | 1,960,096 |
| Sep 9, 2025 | 63.64 | 63.74 | 61.40 | 62.29 | 62.29 | -2.20% | 2,247,094 |
| Sep 8, 2025 | 63.18 | 64.06 | 62.80 | 63.69 | 63.69 | 0.86% | 3,136,275 |
| Sep 5, 2025 | 62.90 | 64.10 | 62.27 | 63.15 | 63.15 | 0.54% | 2,815,735 |
| Sep 4, 2025 | 62.80 | 65.35 | 62.50 | 62.81 | 62.81 | 0.50% | 3,231,878 |
| Sep 3, 2025 | 62.34 | 64.99 | 62.05 | 62.50 | 62.50 | -0.14% | 1,953,982 |
| Sep 2, 2025 | 61.91 | 62.79 | 61.48 | 62.59 | 62.59 | -0.30% | 2,527,266 |
| Aug 29, 2025 | 62.98 | 63.15 | 61.91 | 62.78 | 62.78 | -0.63% | 1,641,916 |
| Aug 28, 2025 | 62.16 | 63.39 | 61.91 | 63.18 | 63.18 | 2.17% | 2,478,156 |
| Aug 27, 2025 | 60.43 | 62.06 | 60.43 | 61.84 | 61.84 | 2.52% | 2,322,890 |
| Aug 26, 2025 | 60.07 | 60.77 | 59.91 | 60.32 | 60.32 | 0.52% | 1,882,507 |
| Aug 25, 2025 | 59.09 | 60.41 | 58.91 | 60.01 | 60.01 | 0.86% | 2,526,815 |
| Aug 22, 2025 | 55.43 | 59.53 | 55.31 | 59.50 | 59.50 | 8.34% | 2,761,701 |
| Aug 21, 2025 | 55.61 | 55.68 | 54.60 | 54.92 | 54.92 | -1.81% | 1,703,859 |
| Aug 20, 2025 | 56.57 | 56.91 | 55.63 | 55.93 | 55.93 | -2.08% | 2,283,062 |
| Aug 19, 2025 | 57.44 | 59.04 | 57.12 | 57.12 | 57.12 | -0.49% | 2,020,779 |
| Aug 18, 2025 | 57.21 | 58.01 | 56.70 | 57.40 | 57.40 | 0.07% | 1,749,939 |
| Aug 15, 2025 | 56.92 | 57.70 | 56.84 | 57.36 | 57.36 | 0.86% | 1,606,476 |
| Aug 14, 2025 | 56.81 | 57.22 | 56.42 | 56.87 | 56.87 | -1.52% | 1,783,764 |
| Aug 13, 2025 | 56.11 | 58.08 | 55.32 | 57.75 | 57.75 | 2.72% | 2,621,096 |
| Aug 12, 2025 | 52.00 | 56.59 | 51.91 | 56.22 | 56.22 | 9.93% | 3,271,159 |
| Aug 11, 2025 | 52.27 | 52.65 | 50.75 | 51.14 | 51.14 | -2.18% | 2,215,550 |
| Aug 8, 2025 | 53.32 | 53.41 | 52.10 | 52.28 | 52.28 | -1.82% | 1,883,803 |
| Aug 7, 2025 | 54.19 | 54.50 | 52.83 | 53.25 | 53.25 | -1.39% | 1,618,496 |
| Aug 6, 2025 | 53.08 | 54.34 | 52.80 | 54.00 | 54.00 | 1.54% | 1,782,106 |
| Aug 5, 2025 | 52.79 | 53.35 | 51.53 | 53.18 | 53.18 | 1.14% | 1,719,008 |
| Aug 4, 2025 | 51.85 | 52.63 | 51.63 | 52.58 | 52.58 | 2.36% | 2,200,046 |
| Aug 1, 2025 | 51.75 | 51.75 | 50.01 | 51.37 | 51.37 | -3.00% | 2,586,427 |
| Jul 31, 2025 | 53.52 | 54.20 | 52.67 | 52.96 | 52.96 | -0.69% | 1,575,451 |
| Jul 30, 2025 | 54.15 | 54.36 | 52.71 | 53.33 | 53.33 | -1.51% | 2,201,599 |
| Jul 29, 2025 | 54.49 | 56.22 | 53.65 | 54.15 | 54.15 | -0.33% | 4,514,033 |
| Jul 28, 2025 | 52.18 | 54.38 | 51.78 | 54.33 | 54.33 | 4.16% | 3,613,580 |
| Jul 25, 2025 | 51.26 | 52.87 | 50.64 | 52.16 | 52.16 | 2.62% | 3,261,204 |
| Jul 24, 2025 | 52.36 | 54.38 | 50.79 | 50.83 | 50.83 | -5.66% | 6,226,672 |
| Jul 23, 2025 | 53.63 | 54.38 | 53.07 | 53.88 | 53.88 | 1.55% | 2,763,327 |
| Jul 22, 2025 | 52.60 | 53.41 | 51.74 | 53.06 | 53.06 | 0.86% | 1,925,024 |
| Jul 21, 2025 | 53.38 | 53.94 | 52.55 | 52.61 | 52.61 | -1.02% | 2,108,174 |
| Jul 18, 2025 | 53.56 | 53.57 | 52.37 | 53.15 | 53.15 | 0.06% | 2,617,185 |
| Jul 17, 2025 | 52.00 | 53.93 | 51.61 | 53.12 | 53.12 | 2.85% | 3,162,448 |