Alaska Air Group, Inc. (ALK)
NYSE: ALK · Real-Time Price · USD
51.60
-3.70 (-6.69%)
At close: Feb 27, 2026, 4:00 PM EST
51.75
+0.15 (0.29%)
After-hours: Feb 27, 2026, 7:51 PM EST
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 53.06 | 53.79 | 51.09 | 51.60 | 51.60 | -6.69% | 3,139,148 |
| Feb 26, 2026 | 55.00 | 56.43 | 54.43 | 55.30 | 55.30 | 1.80% | 2,508,692 |
| Feb 25, 2026 | 53.19 | 54.95 | 52.09 | 54.32 | 54.32 | 3.45% | 2,330,380 |
| Feb 24, 2026 | 50.63 | 53.62 | 50.60 | 52.51 | 52.51 | 3.71% | 3,379,556 |
| Feb 23, 2026 | 52.04 | 52.69 | 50.04 | 50.63 | 50.63 | -3.71% | 3,014,680 |
| Feb 20, 2026 | 51.82 | 53.22 | 51.42 | 52.58 | 52.58 | 0.86% | 2,570,975 |
| Feb 19, 2026 | 55.08 | 55.08 | 52.11 | 52.13 | 52.13 | -6.64% | 2,994,018 |
| Feb 18, 2026 | 56.00 | 58.05 | 54.35 | 55.84 | 55.84 | -2.17% | 2,883,264 |
| Feb 17, 2026 | 55.15 | 57.98 | 54.80 | 57.08 | 57.08 | 3.27% | 2,352,958 |
| Feb 13, 2026 | 56.35 | 56.88 | 54.41 | 55.27 | 55.27 | -0.75% | 3,030,609 |
| Feb 12, 2026 | 58.42 | 59.49 | 54.50 | 55.69 | 55.69 | -3.15% | 2,825,665 |
| Feb 11, 2026 | 59.37 | 60.50 | 57.22 | 57.50 | 57.50 | -2.77% | 2,001,451 |
| Feb 10, 2026 | 59.89 | 60.25 | 58.95 | 59.14 | 59.14 | -1.78% | 3,815,671 |
| Feb 9, 2026 | 59.00 | 60.63 | 58.50 | 60.21 | 60.21 | 1.28% | 2,076,905 |
| Feb 6, 2026 | 55.78 | 60.08 | 55.52 | 59.45 | 59.45 | 7.58% | 4,198,852 |
| Feb 5, 2026 | 55.69 | 56.14 | 54.36 | 55.26 | 55.26 | -1.57% | 2,702,252 |
| Feb 4, 2026 | 55.50 | 56.32 | 53.79 | 56.14 | 56.14 | 1.81% | 3,367,097 |
| Feb 3, 2026 | 53.00 | 56.33 | 52.94 | 55.14 | 55.14 | 4.75% | 4,979,401 |
| Feb 2, 2026 | 51.08 | 52.71 | 50.77 | 52.64 | 52.64 | 3.56% | 4,785,003 |
| Jan 30, 2026 | 52.50 | 53.40 | 50.00 | 50.83 | 50.83 | -4.63% | 4,779,392 |
| Jan 29, 2026 | 52.94 | 53.63 | 52.02 | 53.30 | 53.30 | 1.78% | 4,822,554 |
| Jan 28, 2026 | 52.30 | 53.75 | 51.90 | 52.37 | 52.37 | 1.10% | 4,812,664 |
| Jan 27, 2026 | 50.04 | 52.32 | 50.04 | 51.80 | 51.80 | 4.00% | 5,387,614 |
| Jan 26, 2026 | 50.63 | 51.15 | 49.40 | 49.81 | 49.81 | -2.08% | 4,408,522 |
| Jan 23, 2026 | 47.95 | 52.25 | 47.49 | 50.87 | 50.87 | 4.11% | 8,095,347 |
| Jan 22, 2026 | 49.30 | 49.92 | 47.41 | 48.86 | 48.86 | -0.20% | 4,701,068 |
| Jan 21, 2026 | 48.50 | 49.96 | 48.19 | 48.96 | 48.96 | 2.86% | 3,988,199 |
| Jan 20, 2026 | 49.41 | 49.64 | 47.17 | 47.60 | 47.60 | -4.88% | 2,538,383 |
| Jan 16, 2026 | 49.41 | 50.33 | 48.65 | 50.04 | 50.04 | 0.77% | 3,325,480 |
| Jan 15, 2026 | 48.10 | 50.02 | 48.10 | 49.66 | 49.66 | 3.91% | 2,960,575 |
| Jan 14, 2026 | 47.71 | 48.23 | 46.38 | 47.79 | 47.79 | -0.13% | 2,872,526 |
| Jan 13, 2026 | 47.80 | 49.11 | 47.27 | 47.85 | 47.85 | -1.68% | 3,101,496 |
| Jan 12, 2026 | 49.49 | 49.55 | 48.19 | 48.67 | 48.67 | -2.62% | 2,845,448 |
| Jan 9, 2026 | 49.15 | 50.39 | 48.93 | 49.98 | 49.98 | 2.88% | 3,378,241 |
| Jan 8, 2026 | 49.52 | 49.69 | 48.36 | 48.58 | 48.58 | -2.45% | 3,884,341 |
| Jan 7, 2026 | 51.03 | 51.49 | 49.70 | 49.80 | 49.80 | -1.83% | 3,362,841 |
| Jan 6, 2026 | 52.73 | 52.73 | 50.37 | 50.73 | 50.73 | -2.39% | 4,194,144 |
| Jan 5, 2026 | 51.34 | 52.89 | 51.27 | 51.97 | 51.97 | 0.87% | 2,847,419 |
| Jan 2, 2026 | 50.63 | 52.08 | 50.30 | 51.52 | 51.52 | 2.43% | 1,776,758 |
| Dec 31, 2025 | 50.52 | 50.52 | 49.79 | 50.30 | 50.30 | 0.34% | 1,204,045 |
| Dec 30, 2025 | 50.20 | 50.93 | 49.72 | 50.13 | 50.13 | -0.32% | 1,555,821 |
| Dec 29, 2025 | 51.12 | 51.30 | 50.17 | 50.29 | 50.29 | -2.33% | 1,601,133 |
| Dec 26, 2025 | 51.30 | 51.74 | 51.10 | 51.49 | 51.49 | 0.21% | 942,959 |
| Dec 24, 2025 | 51.11 | 51.48 | 50.70 | 51.38 | 51.38 | 0.39% | 1,240,445 |
| Dec 23, 2025 | 53.36 | 53.36 | 51.11 | 51.18 | 51.18 | -4.30% | 2,783,855 |
| Dec 22, 2025 | 52.11 | 53.72 | 52.00 | 53.48 | 53.48 | 2.85% | 2,146,819 |
| Dec 19, 2025 | 52.19 | 52.57 | 50.91 | 52.00 | 52.00 | 0.25% | 3,093,230 |
| Dec 18, 2025 | 51.91 | 52.92 | 51.71 | 51.87 | 51.87 | 1.23% | 1,975,390 |
| Dec 17, 2025 | 52.57 | 52.96 | 51.13 | 51.24 | 51.24 | -2.25% | 2,877,145 |
| Dec 16, 2025 | 52.36 | 53.25 | 51.47 | 52.42 | 52.42 | 1.02% | 2,947,299 |
| Dec 15, 2025 | 52.16 | 52.63 | 51.05 | 51.89 | 51.89 | 0.95% | 2,980,153 |
| Dec 12, 2025 | 52.71 | 53.88 | 51.25 | 51.40 | 51.40 | -2.19% | 3,169,693 |
| Dec 11, 2025 | 51.51 | 52.79 | 51.34 | 52.55 | 52.55 | 1.55% | 3,468,157 |
| Dec 10, 2025 | 49.57 | 51.82 | 49.30 | 51.75 | 51.75 | 4.46% | 4,577,620 |
| Dec 9, 2025 | 49.11 | 50.57 | 48.68 | 49.54 | 49.54 | 0.71% | 3,270,718 |
| Dec 8, 2025 | 49.50 | 49.67 | 48.34 | 49.19 | 49.19 | -0.93% | 4,071,202 |
| Dec 5, 2025 | 47.30 | 49.94 | 47.18 | 49.65 | 49.65 | 4.92% | 5,739,733 |
| Dec 4, 2025 | 46.01 | 48.25 | 44.99 | 47.32 | 47.32 | 4.30% | 7,206,651 |
| Dec 3, 2025 | 42.88 | 45.60 | 42.85 | 45.37 | 45.37 | 6.35% | 5,918,803 |
| Dec 2, 2025 | 42.61 | 43.81 | 42.35 | 42.66 | 42.66 | 0.33% | 3,288,278 |
| Dec 1, 2025 | 42.12 | 42.89 | 41.72 | 42.52 | 42.52 | -0.79% | 2,854,291 |
| Nov 28, 2025 | 42.60 | 43.15 | 42.39 | 42.86 | 42.86 | 0.82% | 1,495,695 |
| Nov 26, 2025 | 41.25 | 43.31 | 41.18 | 42.51 | 42.51 | 3.03% | 3,550,182 |
| Nov 25, 2025 | 40.48 | 41.86 | 40.35 | 41.26 | 41.26 | 2.46% | 3,693,301 |
| Nov 24, 2025 | 39.66 | 40.42 | 39.15 | 40.27 | 40.27 | 1.87% | 2,885,692 |
| Nov 21, 2025 | 38.31 | 40.39 | 37.96 | 39.53 | 39.53 | 4.52% | 3,334,672 |
| Nov 20, 2025 | 39.00 | 39.47 | 37.63 | 37.82 | 37.82 | -2.07% | 3,495,632 |
| 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 |