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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	48.56	48.98	48.98	49.58	47.86	3.18M
October 01, 2025	49.6	48.5	48.5	50.3	48.25	2.87M
September 30, 2025	50.83	49.78	49.78	50.89	49.11	2.24M
September 29, 2025	51.59	50.44	50.44	51.74	49.94	4.6M
September 26, 2025	51.78	50.88	50.88	52.13	50.63	2.49M
September 25, 2025	52.67	51.29	51.29	52.84	51.15	2.07M
September 24, 2025	54.44	52.9	52.9	54.48	52.87	1.69M
September 23, 2025	55.24	54.14	54.14	55.5	54.06	2.85M
September 22, 2025	57.09	54.78	54.78	57.41	54.08	4M
September 19, 2025	57.48	57.25	57.25	57.63	56.71	5.14M
September 18, 2025	58.8	57.4	57.4	58.93	57.25	3.15M
September 17, 2025	58.31	58.49	58.49	60.03	57.71	2.66M
September 16, 2025	58.6	57.6	57.6	58.97	56.61	3.73M
September 15, 2025	63.5	59.13	59.13	63.65	58.56	5.58M
September 12, 2025	65.8	63.37	63.37	65.88	63.31	2.73M
September 11, 2025	63.14	63.86	63.86	63.99	61.32	3.7M
September 10, 2025	62.08	62.65	62.65	63.09	61.76	1.96M
September 09, 2025	63.64	62.29	62.29	63.74	61.4	2.25M
September 08, 2025	63.18	63.69	63.69	64.06	62.8	3.14M
September 05, 2025	62.9	63.15	63.15	64.1	62.27	2.82M
September 04, 2025	62.8	62.81	62.81	65.35	62.5	3.23M
September 03, 2025	62.34	62.5	62.5	64.99	62.05	1.95M
September 02, 2025	61.91	62.59	62.59	62.79	61.48	2.53M
August 29, 2025	62.98	62.78	62.78	63.15	61.91	1.64M
August 28, 2025	62.16	63.18	63.18	63.39	61.91	2.48M
August 27, 2025	60.43	61.84	61.84	62.06	60.43	2.32M
August 26, 2025	60.07	60.32	60.32	60.77	59.91	1.88M
August 25, 2025	59.09	60.01	60.01	60.41	58.91	2.53M
August 22, 2025	55.43	59.5	59.5	59.53	55.31	2.76M
August 21, 2025	55.61	54.92	54.92	55.68	54.61	1.3M
August 20, 2025	56.57	55.93	55.93	56.91	55.63	2.28M
August 19, 2025	57.44	57.12	57.12	59.04	57.12	2.02M
August 18, 2025	57.21	57.4	57.4	58.01	56.7	1.75M
August 15, 2025	56.92	57.36	57.36	57.7	56.84	1.61M
August 14, 2025	56.81	56.87	56.87	57.22	56.42	1.78M
August 13, 2025	56.11	57.75	57.75	58.08	55.32	2.62M
August 12, 2025	52	56.22	56.22	56.59	51.91	3.27M
August 11, 2025	52.27	51.15	51.15	52.65	50.75	2.22M
August 08, 2025	53.32	52.28	52.28	53.41	52.1	1.88M
August 07, 2025	54.19	53.25	53.25	54.5	52.83	1.62M
August 06, 2025	53.08	54	54	54.34	52.8	1.74M
August 05, 2025	52.79	53.18	53.18	53.35	51.53	1.72M
August 04, 2025	51.85	52.58	52.58	52.63	51.63	2.2M
August 01, 2025	51.75	51.37	51.37	51.75	50.01	2.59M
July 31, 2025	53.52	52.96	52.96	54.2	52.67	1.58M
July 30, 2025	54.15	53.33	53.33	54.36	52.71	2.2M
July 29, 2025	54.49	54.15	54.15	56.22	53.65	4.51M
July 28, 2025	52.18	54.33	54.33	54.38	51.78	3.61M
July 25, 2025	51.26	52.16	52.16	52.87	50.64	3.26M
July 24, 2025	52.36	50.83	50.83	54.38	50.79	6.23M
July 23, 2025	53.63	53.88	53.88	54.38	53.07	2.76M
July 22, 2025	52.6	53.06	53.06	53.41	51.74	1.93M
July 21, 2025	53.38	52.61	52.61	53.94	52.55	2.11M
July 18, 2025	53.56	53.15	53.15	53.57	52.37	2.62M
July 17, 2025	52	53.12	53.12	53.93	51.61	3.16M
July 16, 2025	52.58	51.65	51.65	52.63	50.86	2.96M
July 15, 2025	52.95	51.64	51.64	53.29	51.62	1.47M
July 14, 2025	52.65	52.93	52.93	53.14	52.02	2.04M
July 11, 2025	53.55	52.54	52.54	53.76	52.5	2.22M
July 10, 2025	52.5	54.18	54.18	55.17	51.24	4.93M

Alaska Air Group, Inc. (ALK) NYSE