Alaska Air Group, Inc. - 0HC3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52	52.65	52.65	53.16	51.11	786
February 19, 2026	54.6	52.55	52.55	54.78	52.27	3,553
February 18, 2026	56.73	56.47	56.47	57.84	54.72	1,819
February 17, 2026	55.83	57.42	57.42	57.42	54.87	5,780
February 13, 2026	57.42	55.02	55.02	57.42	55.02	678
February 12, 2026	58.81	55.91	55.91	59.12	54.79	1,305
February 11, 2026	59.88	58.76	58.76	60.06	57.43	8,573
February 10, 2026	59.21	59.02	59.02	60	59.02	254
February 09, 2026	59.45	60.12	60.12	60.47	58.95	225
February 06, 2026	56.68	59.04	59.04	59.1	55.53	3,722
February 05, 2026	55.3	54.76	54.76	56.17	54.39	600
February 04, 2026	55	54.39	54.39	56.23	53.82	2,595
February 03, 2026	52.75	55.99	55.99	56.32	52.75	4,566
February 02, 2026	50.46	52.06	52.06	52.24	49.01	3,226
January 30, 2026	52.58	50.32	50.32	53	50.03	1,067
January 29, 2026	53.19	53.06	53.06	53.64	52.25	3,306
January 28, 2026	52.08	52.11	52.11	53.65	52.02	1,179
January 27, 2026	50.4	51.19	51.19	52.26	49.87	1,885
January 26, 2026	50.9	50.04	50.04	50.9	49.94	1,154
January 23, 2026	49	51.56	51.56	52.2	47	3,628
January 22, 2026	49.44	48.39	48.39	49.7	48.23	650
January 21, 2026	48.1	49.25	49.25	49.84	48.1	240
January 20, 2026	48.82	48.79	48.43	49.64	48.31	763
January 16, 2026	49.38	50.02	49.76	50.02	48.78	5,380
January 15, 2026	48.45	48.42	48.42	49.03	48.03	401
January 14, 2026	47.99	47.71	46.73	48.23	46.73	3,131
January 13, 2026	48.2	47.77	47.77	48.69	47.59	1,526
January 12, 2026	49.5	48.76	48.76	49.5	48.22	1,524
January 09, 2026	49.08	50.13	50.13	50.3	49.08	1,726
January 08, 2026	49.95	48.73	48.73	50.4	48.51	1,821
January 07, 2026	51.6	50.5	50.5	51.79	49.79	926
January 06, 2026	51.1	50.9	50.9	52.31	50.9	2,267
January 05, 2026	52.31	52.2	52.2	52.72	51.34	193
January 02, 2026	50.63	50.48	50.48	51.86	50.45	146
December 31, 2025	50.52	50.34	50.34	50.89	49.83	275
December 30, 2025	49.96	50.49	50.49	50.85	49.81	1,912
December 29, 2025	51.12	50.55	50.55	51.47	50.41	1,914
December 24, 2025	51.11	51.36	51.36	51.36	50.98	1,820
December 23, 2025	52.76	51.32	51.32	52.83	51.32	639
December 22, 2025	52.11	53.31	53.31	53.39	52.11	1,192
December 19, 2025	51.9	52.35	52.35	52.54	51.06	67
December 18, 2025	51.93	51.94	51.94	52.63	51.93	4,133
December 17, 2025	52.57	51.43	51.43	52.66	51.43	1,620
December 16, 2025	52.36	52.12	52.12	53.09	51.91	321
December 15, 2025	52.16	51.44	51.44	52.54	51.11	2,243
December 12, 2025	52.79	52.74	52.87	53.65	52.74	270
December 11, 2025	52	51.67	51.67	52.63	51.55	152
December 10, 2025	49.25	50.31	50.31	51.55	49.25	1,853
December 09, 2025	49.11	50.15	50.15	50.15	48.68	642
December 08, 2025	49.73	48.99	48.99	49.73	48.66	358
December 05, 2025	47.4	49.17	49.17	49.34	46.83	1,969
December 04, 2025	45.9	47.71	47.71	47.71	45.06	1,167
December 03, 2025	42.88	45.05	45.05	45.07	42.88	2,665
December 02, 2025	42.96	43.22	43.22	43.61	42.56	545
December 01, 2025	42.11	42.49	42.49	42.86	41.45	840
November 28, 2025	42.6	42.88	42.94	43.09	42.47	177
November 26, 2025	41.4	43.05	43.05	43.25	41.22	1,661
November 25, 2025	40.17	40.97	40.97	41.76	40.17	2,426
November 24, 2025	40.99	39.68	39.68	40.99	39.25	1,134
November 21, 2025	38.71	40.15	40.15	40.15	38.02	837

Alaska Air Group, Inc. (0HC3.L) LSE