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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	41.23	41.91	41.91	42.31	41.04	5.34M
April 24, 2025	40.15	41.51	41.51	42.5	39.79	11.16M
April 23, 2025	47.7	46.18	46.18	49.15	46.02	4.06M
April 22, 2025	44.65	44.94	44.94	45.24	44.08	1.89M
April 21, 2025	44.55	43.68	43.68	44.67	43.22	1.81M
April 17, 2025	44.1	45.18	45.17	45.83	43.93	2.27M
April 16, 2025	46.28	44.65	44.65	46.75	43.63	4.57M
April 15, 2025	45.13	45.83	45.83	46.96	45.13	1.87M
April 14, 2025	46.47	45.01	45.01	46.52	44.41	2.56M
April 11, 2025	44.77	45.76	45.76	45.88	43.57	2.31M
April 10, 2025	48.04	44.51	44.51	48.46	43.97	4.26M
April 09, 2025	41.19	50.27	50.27	50.89	41.13	7.75M
April 08, 2025	45.42	41.01	41.01	45.73	40.19	4.51M
April 07, 2025	41.78	43.87	43.87	46.34	41.5	4.32M
April 04, 2025	43.89	44.45	44.45	45.1	42.34	4.39M
April 03, 2025	48.13	45.94	45.94	48.49	45.77	3.91M
April 02, 2025	48.2	51.14	51.14	51.23	48.2	2.48M
April 01, 2025	48.58	49.04	49.04	49.1	46.7	2.98M
March 31, 2025	48.48	49.22	49.22	49.45	47.37	4.06M
March 28, 2025	52.25	50.33	50.33	52.49	50.07	3.31M
March 27, 2025	53.14	52.5	52.5	53.5	52.25	2.12M
March 26, 2025	54.12	53.81	53.81	54.49	53.09	1.93M
March 25, 2025	54.65	53.83	53.83	55.33	53.74	2.3M
March 24, 2025	53.72	54.14	54.14	54.5	53	3.43M
March 21, 2025	52.18	52.83	52.83	52.99	51.41	22.63M
March 20, 2025	53.04	52.85	52.85	53.66	52.48	2.91M
March 19, 2025	52.53	54.12	54.12	54.23	52.17	2.71M
March 18, 2025	54.06	52.34	52.34	54.3	51.79	3.68M
March 17, 2025	53.08	55.15	55.15	55.41	53	2.46M
March 14, 2025	52.44	53.94	53.94	54.01	52.31	2.29M
March 13, 2025	53.46	52.6	52.6	53.73	51.14	2.9M
March 12, 2025	54.2	53.34	53.34	54.43	51.24	3.62M
March 11, 2025	55.4	53.64	53.64	55.94	53.06	6.04M
March 10, 2025	58	55.47	55.47	58.39	53.12	6.34M
March 07, 2025	61.94	60.64	60.64	62.05	57.79	4.54M
March 06, 2025	65	62.2	62.2	66.46	62.08	3.55M
March 05, 2025	65.75	66.3	66.3	66.86	64.86	2.4M
March 04, 2025	67.51	65.3	65.3	68.39	64.82	4.02M
March 03, 2025	72.84	69.9	69.9	73.89	68.87	2.6M
February 28, 2025	71	72.28	72.28	72.95	70.98	1.71M
February 27, 2025	72.32	71.07	71.07	73.29	70.43	1.96M
February 26, 2025	71.53	72.16	72.16	73.98	71.38	1.86M
February 25, 2025	72.39	71.4	71.4	72.59	69.65	2.36M
February 24, 2025	71.23	72.32	72.32	72.84	70.05	3.48M
February 21, 2025	75.66	70.18	70.18	75.75	69.59	3.76M
February 20, 2025	76.28	75.36	75.36	76.98	74.37	2.26M
February 19, 2025	74.95	76.6	76.6	78.08	74.75	2.85M
February 18, 2025	75.12	75.34	75.34	75.74	74.53	1.77M
February 14, 2025	72.89	75.74	75.74	75.76	72.21	2.29M
February 13, 2025	73.89	72.54	72.54	75.21	69.36	3.27M
February 12, 2025	72.76	73.78	73.78	74.67	72.36	1.85M
February 11, 2025	74.49	72.85	72.85	74.75	72.74	2.21M
February 10, 2025	75.75	75.06	75.06	76.45	74.15	2.62M
February 07, 2025	74.97	75.92	75.92	76.33	74.11	3.08M
February 06, 2025	75.05	74.41	74.41	75.54	73.67	2.51M
February 05, 2025	75.54	74.91	74.91	75.79	74.35	2.29M
February 04, 2025	73.91	75.55	75.55	75.98	73.48	2.71M
February 03, 2025	71.06	73.49	73.49	74.86	71	2.97M
January 31, 2025	73.92	73.25	73.25	74.7	72.92	2.98M
January 30, 2025	71.86	74.43	74.43	74.65	71.86	2.6M

Alaska Air Group, Inc. (ALK) NYSE