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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	38.98	37.77	37.77	39.35	37.7	2,596
November 19, 2025	39.45	38.57	38.57	39.51	38.4	632
November 18, 2025	39.59	39.33	39.33	39.6	38.63	1,556
November 17, 2025	41.73	40.98	40.98	42.06	39.78	1,094
November 14, 2025	41.99	41.71	41.71	41.99	41	486
November 13, 2025	42.8	42.56	42.56	43.67	42.56	1,922
November 12, 2025	42.12	43.1	43.1	43.2	42.12	1,212
November 11, 2025	42.3	42.08	42.08	42.3	41.55	265
November 10, 2025	43.28	42.71	42.71	44.38	42.47	933
November 07, 2025	41.67	41.98	41.98	41.98	40.35	1,336
November 06, 2025	41.63	40.86	40.86	41.89	40.65	503
November 05, 2025	40.5	42.13	42.13	42.44	40.45	3,484
November 04, 2025	40.8	40.06	40.06	40.92	39.88	4,443
November 03, 2025	41.75	41.04	41.04	41.8	40.85	935
October 31, 2025	40.57	41.72	41.72	41.72	40.45	1,066
October 30, 2025	41	40.91	40.91	41.79	40.76	2,050
October 29, 2025	43.4	42.28	42.28	43.4	41.98	5,778
October 28, 2025	44.4	43.15	43.15	44.5	43.15	1,926
October 27, 2025	44.37	44.51	44.51	45.03	44.1	2,363
October 24, 2025	46.35	43.72	43.72	46.35	43.59	15,349
October 23, 2025	48	47.58	47.58	48	46.69	10,002
October 22, 2025	49.17	48.05	48.05	49.17	47.94	242
October 21, 2025	48.13	48.5	48.5	48.96	48	671
October 20, 2025	47.23	48.6	48.6	48.6	47.16	621
October 17, 2025	46.99	47.35	47.35	47.96	46.99	933

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