Alaska Air Group Inc. (ALK)
NYSE: ALK
· Real-Time Price · USD
50.84
-0.45 (-0.88%)
At close: Sep 26, 2025, 3:59 PM
51.40
1.10%
Pre-market: Sep 29, 2025, 06:28 AM EDT
ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.78 | 52.13 | 50.63 | 50.88 | 50.88 | -0.80% | 2,490,202 |
| Sep 25, 2025 | 52.67 | 52.84 | 51.15 | 51.29 | 51.29 | -3.04% | 2,071,031 |
| Sep 24, 2025 | 54.44 | 54.48 | 52.87 | 52.90 | 52.90 | -2.29% | 1,688,649 |
| Sep 23, 2025 | 55.24 | 55.50 | 54.06 | 54.14 | 54.14 | -1.17% | 2,846,462 |
| Sep 22, 2025 | 57.09 | 57.41 | 54.08 | 54.78 | 54.78 | -4.31% | 3,999,583 |
| Sep 19, 2025 | 57.48 | 57.63 | 56.71 | 57.25 | 57.25 | -0.26% | 5,135,629 |
| Sep 18, 2025 | 58.80 | 58.93 | 57.25 | 57.40 | 57.40 | -1.86% | 3,151,306 |
| Sep 17, 2025 | 58.31 | 60.03 | 57.71 | 58.49 | 58.49 | 1.55% | 2,665,229 |
| Sep 16, 2025 | 58.60 | 58.97 | 56.61 | 57.60 | 57.60 | -2.59% | 3,726,500 |
| Sep 15, 2025 | 63.50 | 63.65 | 58.56 | 59.13 | 59.13 | -6.69% | 5,578,900 |
| Sep 12, 2025 | 65.80 | 65.88 | 63.31 | 63.37 | 63.37 | -0.77% | 2,725,174 |
| Sep 11, 2025 | 63.14 | 63.99 | 61.32 | 63.86 | 63.86 | 1.93% | 3,702,590 |
| Sep 10, 2025 | 62.08 | 63.09 | 61.76 | 62.65 | 62.65 | 0.58% | 1,960,096 |
| Sep 9, 2025 | 63.64 | 63.74 | 61.40 | 62.29 | 62.29 | -2.20% | 2,247,094 |
| Sep 8, 2025 | 63.18 | 64.06 | 62.80 | 63.69 | 63.69 | 0.86% | 3,136,275 |
| Sep 5, 2025 | 62.90 | 64.10 | 62.27 | 63.15 | 63.15 | 0.54% | 2,815,735 |
| Sep 4, 2025 | 62.80 | 65.35 | 62.50 | 62.81 | 62.81 | 0.50% | 3,231,878 |
| Sep 3, 2025 | 62.34 | 64.99 | 62.05 | 62.50 | 62.50 | -0.14% | 1,953,982 |
| Sep 2, 2025 | 61.91 | 62.79 | 61.48 | 62.59 | 62.59 | -0.30% | 2,527,266 |
| Aug 29, 2025 | 62.98 | 63.15 | 61.91 | 62.78 | 62.78 | -0.63% | 1,641,916 |