Alaska Air Group, Inc. - ALK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.82	52.58	52.58	53.22	51.42	2.58M
February 19, 2026	55.08	52.13	52.13	55.08	52.11	3M
February 18, 2026	56	55.84	55.84	58.05	54.35	2.88M
February 17, 2026	55.15	57.08	57.08	57.98	54.8	2.35M
February 13, 2026	56.35	55.27	55.27	56.88	54.41	3.03M
February 12, 2026	58.42	55.69	55.69	59.49	54.5	2.83M
February 11, 2026	59.37	57.5	57.5	60.5	57.22	2M
February 10, 2026	59.89	59.14	59.14	60.25	58.95	3.82M
February 09, 2026	59	60.21	60.21	60.63	58.5	2.08M
February 06, 2026	55.78	59.45	59.45	60.08	55.52	4.2M
February 05, 2026	55.69	55.26	55.26	56.14	54.36	2.7M
February 04, 2026	55.5	56.14	56.14	56.32	53.79	3.4M
February 03, 2026	53	55.14	55.14	56.33	52.94	5.07M
February 02, 2026	51.08	52.64	52.64	52.71	50.77	4.79M
January 30, 2026	52.5	50.83	50.83	53.4	50	4.79M
January 29, 2026	52.94	53.3	53.3	53.63	52.02	5.14M
January 28, 2026	52.3	52.37	52.37	53.75	51.9	4.82M
January 27, 2026	50.04	51.8	51.8	52.32	50.04	5.39M
January 26, 2026	50.63	49.81	49.81	51.15	49.4	4.41M
January 23, 2026	47.95	50.87	50.87	52.25	47.49	8.1M
January 22, 2026	49.3	48.86	48.86	49.92	47.41	4.76M
January 21, 2026	48.5	48.96	48.96	49.96	48.19	4.01M
January 20, 2026	49.41	47.6	47.6	49.64	47.17	2.55M
January 16, 2026	49.41	50.04	50.04	50.33	48.65	3.41M
January 15, 2026	48.1	49.66	49.66	50.02	48.1	3.09M
January 14, 2026	47.71	47.79	47.79	48.23	46.38	3.01M
January 13, 2026	47.8	47.85	47.85	49.11	47.27	2.78M
January 12, 2026	49.49	48.67	48.67	49.55	48.19	2.85M
January 09, 2026	49.15	49.98	49.98	50.39	48.93	3.38M
January 08, 2026	49.52	48.58	48.58	49.69	48.36	3.89M
January 07, 2026	51.03	49.8	49.8	51.49	49.7	3.63M
January 06, 2026	52.73	50.73	50.73	52.73	50.37	4.4M
January 05, 2026	51.34	51.97	51.97	52.89	51.27	2.85M
January 02, 2026	50.63	51.52	51.52	52.08	50.3	1.78M
December 31, 2025	50.52	50.3	50.3	50.52	49.79	1.23M
December 30, 2025	50.2	50.13	50.13	50.93	49.72	1.59M
December 29, 2025	51.12	50.29	50.29	51.3	50.17	1.64M
December 26, 2025	51.3	51.49	51.49	51.74	51.1	1M
December 24, 2025	51.11	51.38	51.38	51.48	50.71	1.24M
December 23, 2025	53.36	51.18	51.18	53.36	51.11	2.79M
December 22, 2025	52.11	53.48	53.48	53.72	52	2.18M
December 19, 2025	52.19	52	52	52.57	50.91	3.86M
December 18, 2025	51.91	51.87	51.87	52.92	51.71	1.98M
December 17, 2025	52.57	51.24	51.24	52.96	51.13	2.88M
December 16, 2025	52.36	52.42	52.42	53.25	51.47	2.95M
December 15, 2025	52.16	51.89	51.89	52.63	51.05	2.98M
December 12, 2025	52.71	51.4	51.4	53.88	51.25	3.17M
December 11, 2025	51.51	52.55	52.55	52.79	51.34	3.47M
December 10, 2025	49.57	51.75	51.75	51.82	49.3	4.58M
December 09, 2025	49.11	49.54	49.54	50.57	48.68	3.27M
December 08, 2025	49.5	49.19	49.19	49.67	48.34	4.07M
December 05, 2025	47.3	49.65	49.65	49.94	47.18	5.74M
December 04, 2025	46.01	47.32	47.32	48.25	44.99	7.17M
December 03, 2025	42.88	45.37	45.37	45.6	42.85	5.92M
December 02, 2025	42.61	42.66	42.66	43.81	42.35	2.93M
December 01, 2025	42.12	42.52	42.52	42.89	41.72	2.85M
November 28, 2025	42.6	42.86	42.86	43.15	42.39	1.5M
November 26, 2025	41.25	42.51	42.51	43.31	41.18	3.55M
November 25, 2025	40.48	41.26	41.26	41.86	40.35	3.69M
November 24, 2025	39.66	40.27	40.27	40.42	39.15	2.89M

Alaska Air Group, Inc. (ALK) NYSE