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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.31	39.53	39.53	40.39	37.96	3.33M
November 20, 2025	39	37.82	37.82	39.47	37.63	3.5M
November 19, 2025	39.63	38.62	38.62	39.86	38.28	2.51M
November 18, 2025	38.9	39.05	39.05	39.63	38.62	4.7M
November 17, 2025	41.57	39.11	39.11	41.66	39.07	3.42M
November 14, 2025	41.3	41.67	41.67	42.13	41	3.23M
November 13, 2025	42.86	42.34	42.34	43.62	42.07	2.42M
November 12, 2025	42.16	43.42	43.42	43.44	42.1	2.62M
November 11, 2025	42.4	42.04	42.04	42.78	41.45	2.66M
November 10, 2025	43.85	42.36	42.36	44.57	42.33	4.11M
November 07, 2025	40.74	42.93	42.93	43.45	40.22	4.77M
November 06, 2025	41.7	41.13	41.13	42.35	40.59	3.02M
November 05, 2025	40.48	41.86	41.86	42.45	40.33	6.23M
November 04, 2025	40.44	40.42	40.42	41.06	39.82	2.76M
November 03, 2025	41.8	41.07	41.07	41.95	40.8	3.16M
October 31, 2025	40.5	41.73	41.73	41.8	40.45	3.09M
October 30, 2025	41.25	40.7	40.7	41.81	40.65	2.78M
October 29, 2025	42.82	41.77	41.77	43.25	41.34	5.17M
October 28, 2025	44.36	43	43	44.53	42.97	3.96M
October 27, 2025	44.53	44.78	44.78	45.04	43.97	4.31M
October 24, 2025	44.23	43.77	43.77	45.17	43.52	11.46M
October 23, 2025	47.69	46.63	46.63	47.82	46.37	5.1M
October 22, 2025	48.82	47.68	47.68	49.14	47.58	2.24M
October 21, 2025	48.06	49.01	49.01	49.19	47.93	2.74M
October 20, 2025	47.62	48.5	48.5	48.78	47.16	2.98M
October 17, 2025	47.73	47.31	47.31	47.96	47.07	1.97M
October 16, 2025	49	47.78	47.78	49.13	46.7	2.25M
October 15, 2025	49.58	48.84	48.84	49.93	48.68	2.41M
October 14, 2025	47.42	49.42	49.42	49.82	47.2	2.11M
October 13, 2025	47.28	48.27	48.27	48.51	47.28	2.23M
October 10, 2025	49.33	47.22	47.22	50.12	47.14	2.72M
October 09, 2025	51.7	49.15	49.15	52.3	48.66	4.24M
October 08, 2025	48.93	49.14	49.14	49.56	48.47	2.67M
October 07, 2025	48.78	49	49	49.56	47.77	4.9M
October 06, 2025	49.52	48.46	48.46	49.52	47.36	5.1M
October 03, 2025	49.15	49.19	49.19	49.48	48.38	2.65M
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

Alaska Air Group, Inc. (ALK) NYSE