Alaska Air Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.00	54.03	52.97	53.86	53.86	1.07%	3,524,008
Jun 25, 2026	52.15	54.32	51.96	53.29	53.29	3.36%	3,241,093
Jun 24, 2026	50.00	52.77	50.00	51.56	51.56	4.78%	3,436,152
Jun 23, 2026	47.88	50.15	47.57	49.21	49.21	0.84%	3,223,118
Jun 22, 2026	48.65	50.42	48.45	48.80	48.80	-0.93%	2,576,434
Jun 18, 2026	49.92	50.81	48.83	49.26	49.26	2.05%	4,228,169
Jun 17, 2026	48.77	50.29	48.17	48.27	48.27	-1.71%	2,878,464
Jun 16, 2026	49.43	50.95	49.09	49.11	49.11	0.06%	2,677,810
Jun 15, 2026	50.00	51.50	48.87	49.08	49.08	3.72%	4,114,501
Jun 12, 2026	47.36	48.15	45.86	47.32	47.32	1.41%	3,023,391
Jun 11, 2026	41.52	46.70	41.44	46.66	46.66	11.95%	3,860,837
Jun 10, 2026	44.13	44.17	41.29	41.68	41.68	-7.64%	3,116,736
Jun 9, 2026	43.20	45.47	42.50	45.13	45.13	6.84%	5,678,041
Jun 8, 2026	42.60	42.89	41.81	42.24	42.24	-1.35%	2,532,348
Jun 5, 2026	42.62	43.75	42.35	42.82	42.82	0.30%	3,064,768
Jun 4, 2026	42.84	42.84	41.66	42.69	42.69	1.96%	3,368,383
Jun 3, 2026	42.90	43.69	41.85	41.87	41.87	-4.65%	3,569,333
Jun 2, 2026	44.70	44.86	43.46	43.91	43.91	-1.37%	2,730,837
Jun 1, 2026	44.25	44.99	43.36	44.52	44.52	-3.26%	2,646,972
May 29, 2026	46.58	47.90	46.01	46.02	46.02	-1.22%	3,606,719
May 28, 2026	45.04	46.94	44.75	46.59	46.59	1.35%	2,784,400
May 27, 2026	45.24	46.35	44.36	45.97	45.97	4.98%	4,099,389
May 26, 2026	42.77	44.03	42.45	43.79	43.79	5.93%	3,706,479
May 22, 2026	41.39	41.90	40.56	41.34	41.34	0.61%	2,090,617
May 21, 2026	38.80	41.31	38.50	41.09	41.09	3.11%	3,667,130
May 20, 2026	36.42	40.31	36.15	39.85	39.85	10.05%	4,911,206
May 19, 2026	36.88	36.88	35.84	36.21	36.21	-3.08%	3,260,617
May 18, 2026	37.00	38.47	36.85	37.36	37.36	1.14%	3,231,161
May 15, 2026	37.46	37.98	36.90	36.94	36.94	-3.20%	2,777,640
May 14, 2026	39.00	39.45	37.78	38.16	38.16	-1.04%	2,640,194
May 13, 2026	38.11	38.77	38.08	38.56	38.56	-0.44%	2,061,978
May 12, 2026	38.74	38.95	37.84	38.73	38.73	-0.84%	2,446,665
May 11, 2026	40.22	40.40	38.79	39.06	39.06	-4.36%	2,984,391
May 8, 2026	40.94	41.30	40.29	40.84	40.84	0.62%	2,207,006
May 7, 2026	41.25	42.10	40.05	40.59	40.59	0.20%	3,144,938
May 6, 2026	40.54	40.97	40.08	40.51	40.51	5.19%	4,929,050
May 5, 2026	37.28	38.57	37.08	38.51	38.51	4.19%	3,489,630
May 4, 2026	38.05	38.59	36.39	36.96	36.96	-4.12%	5,322,274
May 1, 2026	38.55	40.34	37.88	38.55	38.55	-1.43%	4,248,299
Apr 30, 2026	39.06	39.48	38.51	39.11	39.11	2.09%	1,945,188
Apr 29, 2026	39.43	39.75	37.83	38.31	38.31	-3.72%	3,738,380
Apr 28, 2026	40.11	40.79	39.56	39.79	39.79	-1.61%	3,295,553
Apr 27, 2026	41.82	42.46	40.41	40.44	40.44	-2.77%	3,341,185
Apr 24, 2026	41.75	42.37	41.03	41.59	41.59	1.04%	3,613,325
Apr 23, 2026	40.29	42.99	40.29	41.16	41.16	0.93%	5,259,409
Apr 22, 2026	41.94	42.22	39.94	40.78	40.78	-1.62%	5,354,427
Apr 21, 2026	42.00	44.10	41.05	41.45	41.45	-4.80%	8,562,077
Apr 20, 2026	44.79	45.25	43.38	43.54	43.54	-4.10%	6,146,626
Apr 17, 2026	43.72	47.30	43.41	45.40	45.40	10.33%	8,535,722
Apr 16, 2026	42.75	43.29	40.83	41.15	41.15	-3.27%	3,687,685
Apr 15, 2026	42.70	43.57	41.94	42.54	42.54	-0.19%	3,618,852
Apr 14, 2026	40.66	43.36	40.66	42.62	42.62	6.63%	4,818,634
Apr 13, 2026	38.70	40.30	38.02	39.97	39.97	1.19%	3,705,035
Apr 10, 2026	40.12	40.29	39.19	39.50	39.50	-1.00%	2,447,032
Apr 9, 2026	39.28	40.10	38.21	39.90	39.90	-0.03%	3,651,804
Apr 8, 2026	41.65	43.25	39.41	39.91	39.91	8.07%	9,811,732
Apr 7, 2026	37.35	37.54	35.98	36.93	36.93	-2.76%	5,338,087
Apr 6, 2026	37.25	38.41	36.81	37.98	37.98	1.74%	2,915,357
Apr 2, 2026	35.95	37.84	35.11	37.33	37.33	-0.85%	4,081,425
Apr 1, 2026	37.78	38.88	37.38	37.65	37.65	2.37%	5,109,778
Mar 31, 2026	35.11	36.95	34.56	36.78	36.78	7.58%	5,041,455
Mar 30, 2026	35.11	35.11	33.03	34.19	34.19	-5.45%	8,879,379
Mar 27, 2026	38.04	38.51	35.89	36.16	36.16	-7.16%	4,977,057
Mar 26, 2026	38.65	39.75	38.37	38.95	38.95	-0.84%	2,809,592
Mar 25, 2026	39.66	40.62	38.58	39.28	39.28	2.08%	3,781,741
Mar 24, 2026	38.03	38.95	37.33	38.48	38.48	-0.39%	3,891,717
Mar 23, 2026	38.63	39.86	37.90	38.63	38.63	4.66%	5,339,854
Mar 20, 2026	37.80	38.03	36.72	36.91	36.91	-2.69%	4,824,041
Mar 19, 2026	37.26	38.21	36.68	37.93	37.93	0.13%	6,361,215
Mar 18, 2026	38.66	39.78	37.79	37.88	37.88	-2.75%	6,005,734
Mar 17, 2026	39.80	41.40	38.89	38.95	38.95	1.33%	5,628,166
Mar 16, 2026	38.38	38.76	37.40	38.44	38.44	1.16%	5,894,625
Mar 13, 2026	38.92	39.03	37.53	38.00	38.00	-1.68%	5,715,153
Mar 12, 2026	40.40	40.81	38.55	38.65	38.65	-6.46%	6,492,894
Mar 11, 2026	42.13	42.60	40.99	41.32	41.32	-2.41%	4,209,439
Mar 10, 2026	42.85	44.30	41.29	42.34	42.34	-2.13%	4,775,989
Mar 9, 2026	41.00	43.35	38.84	43.26	43.26	2.27%	6,750,991
Mar 6, 2026	42.51	43.30	41.82	42.30	42.30	-3.42%	9,394,542
Mar 5, 2026	47.00	47.46	43.35	43.80	43.80	-9.41%	8,868,661
Mar 4, 2026	50.30	50.89	48.21	48.35	48.35	-2.81%	2,355,039
Mar 3, 2026	48.47	50.98	46.72	49.75	49.75	-2.01%	3,201,339
Mar 2, 2026	50.00	51.73	48.57	50.77	50.77	-1.61%	2,617,787
Feb 27, 2026	53.06	53.79	51.09	51.60	51.60	-6.69%	3,172,257
Feb 26, 2026	55.00	56.43	54.43	55.30	55.30	1.80%	2,509,850
Feb 25, 2026	53.19	54.95	52.09	54.32	54.32	3.45%	2,331,791
Feb 24, 2026	50.63	53.62	50.60	52.51	52.51	3.71%	3,379,867
Feb 23, 2026	52.04	52.69	50.04	50.63	50.63	-3.71%	3,016,568
Feb 20, 2026	51.82	53.22	51.42	52.58	52.58	0.86%	2,578,902
Feb 19, 2026	55.08	55.08	52.11	52.13	52.13	-6.64%	3,001,198
Feb 18, 2026	56.00	58.05	54.35	55.84	55.84	-2.17%	2,883,396
Feb 17, 2026	55.15	57.98	54.80	57.08	57.08	3.27%	2,353,450
Feb 13, 2026	56.35	56.88	54.41	55.27	55.27	-0.75%	3,031,176
Feb 12, 2026	58.42	59.49	54.50	55.69	55.69	-3.15%	2,827,089
Feb 11, 2026	59.37	60.50	57.22	57.50	57.50	-2.77%	2,002,678
Feb 10, 2026	59.89	60.25	58.95	59.14	59.14	-1.78%	3,816,008
Feb 9, 2026	59.00	60.63	58.50	60.21	60.21	1.28%	2,079,670
Feb 6, 2026	55.78	60.08	55.52	59.45	59.45	7.58%	4,383,598
Feb 5, 2026	55.69	56.14	54.36	55.26	55.26	-1.57%	2,704,159
Feb 4, 2026	55.50	56.32	53.79	56.14	56.14	1.81%	3,403,458
Feb 3, 2026	53.00	56.33	52.94	55.14	55.14	4.75%	5,077,242