Alaska Air Group, Inc. (ALK)
NYSE: ALK · Real-Time Price · USD
39.79
-0.65 (-1.61%)
At close: Apr 28, 2026, 4:00 PM EDT
40.13
+0.34 (0.87%)
After-hours: Apr 28, 2026, 7:38 PM EDT
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.11 | 40.79 | 39.56 | 39.79 | 39.79 | -1.61% | 3,290,879 |
| Apr 27, 2026 | 41.82 | 42.46 | 40.41 | 40.44 | 40.44 | -2.77% | 3,300,889 |
| Apr 24, 2026 | 41.75 | 42.37 | 41.03 | 41.59 | 41.59 | 1.04% | 3,606,557 |
| Apr 23, 2026 | 40.29 | 42.99 | 40.29 | 41.16 | 41.16 | 0.93% | 5,248,843 |
| Apr 22, 2026 | 41.94 | 42.22 | 39.94 | 40.78 | 40.78 | -1.62% | 5,296,095 |
| Apr 21, 2026 | 42.00 | 44.10 | 41.05 | 41.45 | 41.45 | -4.80% | 8,526,418 |
| Apr 20, 2026 | 44.79 | 45.25 | 43.38 | 43.54 | 43.54 | -4.10% | 5,463,060 |
| Apr 17, 2026 | 43.72 | 47.30 | 43.41 | 45.40 | 45.40 | 10.33% | 8,517,316 |
| Apr 16, 2026 | 42.75 | 43.29 | 40.83 | 41.15 | 41.15 | -3.27% | 3,681,238 |
| Apr 15, 2026 | 42.70 | 43.57 | 41.94 | 42.54 | 42.54 | -0.19% | 3,611,920 |
| Apr 14, 2026 | 40.66 | 43.36 | 40.66 | 42.62 | 42.62 | 6.63% | 4,812,192 |
| Apr 13, 2026 | 38.70 | 40.30 | 38.02 | 39.97 | 39.97 | 1.19% | 3,692,947 |
| Apr 10, 2026 | 40.12 | 40.29 | 39.19 | 39.50 | 39.50 | -1.00% | 2,436,697 |
| Apr 9, 2026 | 39.28 | 40.10 | 38.21 | 39.90 | 39.90 | -0.03% | 3,584,834 |
| Apr 8, 2026 | 41.65 | 43.25 | 39.41 | 39.91 | 39.91 | 8.07% | 9,797,027 |
| Apr 7, 2026 | 37.35 | 37.54 | 35.98 | 36.93 | 36.93 | -2.76% | 5,183,839 |
| Apr 6, 2026 | 37.25 | 38.41 | 36.81 | 37.98 | 37.98 | 1.74% | 2,836,839 |
| Apr 2, 2026 | 35.95 | 37.84 | 35.11 | 37.33 | 37.33 | -0.85% | 4,063,680 |
| Apr 1, 2026 | 37.78 | 38.88 | 37.38 | 37.65 | 37.65 | 2.37% | 5,074,906 |
| Mar 31, 2026 | 35.11 | 36.95 | 34.56 | 36.78 | 36.78 | 7.58% | 4,871,492 |
| Mar 30, 2026 | 35.11 | 35.11 | 33.03 | 34.19 | 34.19 | -5.45% | 8,844,650 |
| Mar 27, 2026 | 38.04 | 38.51 | 35.89 | 36.16 | 36.16 | -7.16% | 4,932,208 |
| Mar 26, 2026 | 38.65 | 39.75 | 38.37 | 38.95 | 38.95 | -0.84% | 2,761,950 |
| Mar 25, 2026 | 39.66 | 40.62 | 38.58 | 39.28 | 39.28 | 2.08% | 3,779,307 |
| Mar 24, 2026 | 38.03 | 38.95 | 37.33 | 38.48 | 38.48 | -0.39% | 3,838,157 |
| Mar 23, 2026 | 38.63 | 39.86 | 37.90 | 38.63 | 38.63 | 4.66% | 5,320,494 |
| Mar 20, 2026 | 37.80 | 38.03 | 36.72 | 36.91 | 36.91 | -2.69% | 4,743,828 |
| Mar 19, 2026 | 37.26 | 38.21 | 36.68 | 37.93 | 37.93 | 0.13% | 6,339,443 |
| Mar 18, 2026 | 38.66 | 39.78 | 37.79 | 37.88 | 37.88 | -2.75% | 5,931,183 |
| Mar 17, 2026 | 39.80 | 41.40 | 38.89 | 38.95 | 38.95 | 1.33% | 5,607,622 |
| Mar 16, 2026 | 38.38 | 38.76 | 37.40 | 38.44 | 38.44 | 1.16% | 5,887,102 |
| Mar 13, 2026 | 38.92 | 39.03 | 37.53 | 38.00 | 38.00 | -1.68% | 5,698,958 |
| Mar 12, 2026 | 40.40 | 40.81 | 38.55 | 38.65 | 38.65 | -6.46% | 6,472,925 |
| Mar 11, 2026 | 42.13 | 42.60 | 40.99 | 41.32 | 41.32 | -2.41% | 4,197,217 |
| Mar 10, 2026 | 42.85 | 44.30 | 41.29 | 42.34 | 42.34 | -2.13% | 4,763,891 |
| Mar 9, 2026 | 41.00 | 43.35 | 38.84 | 43.26 | 43.26 | 2.27% | 6,689,594 |
| Mar 6, 2026 | 42.51 | 43.30 | 41.82 | 42.30 | 42.30 | -3.42% | 9,305,664 |
| Mar 5, 2026 | 47.00 | 47.46 | 43.35 | 43.80 | 43.80 | -9.41% | 8,749,448 |
| Mar 4, 2026 | 50.30 | 50.89 | 48.21 | 48.35 | 48.35 | -2.81% | 2,351,382 |
| Mar 3, 2026 | 48.47 | 50.98 | 46.72 | 49.75 | 49.75 | -2.01% | 3,200,951 |
| Mar 2, 2026 | 50.00 | 51.73 | 48.57 | 50.77 | 50.77 | -1.61% | 2,614,595 |
| 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 |