Alaska Air Group Inc. (ALK)
NYSE: ALK
· Real-Time Price · USD
57.35
0.48 (0.84%)
At close: Aug 15, 2025, 1:11 PM
ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 56.81 | 57.21 | 56.42 | 56.87 | 56.87 | -1.52% | 1,732,396 |
| Aug 13, 2025 | 56.11 | 58.08 | 55.32 | 57.75 | 57.75 | 2.72% | 2,621,100 |
| Aug 12, 2025 | 52.00 | 56.59 | 51.91 | 56.22 | 56.22 | 9.93% | 3,271,159 |
| Aug 11, 2025 | 52.27 | 52.65 | 50.75 | 51.14 | 51.15 | -2.18% | 2,215,550 |
| Aug 8, 2025 | 53.32 | 53.41 | 52.10 | 52.28 | 52.28 | -1.82% | 1,883,803 |
| Aug 7, 2025 | 54.19 | 54.50 | 52.83 | 53.25 | 53.25 | -1.39% | 1,618,496 |
| Aug 6, 2025 | 53.08 | 54.34 | 52.80 | 54.00 | 54.00 | 1.54% | 1,782,106 |
| Aug 5, 2025 | 52.79 | 53.35 | 51.53 | 53.18 | 53.18 | 1.14% | 1,719,008 |
| Aug 4, 2025 | 51.85 | 52.63 | 51.63 | 52.58 | 52.58 | 2.36% | 2,200,046 |
| Aug 1, 2025 | 51.75 | 51.75 | 50.01 | 51.37 | 51.37 | -3.00% | 2,586,427 |
| Jul 31, 2025 | 53.52 | 54.20 | 52.67 | 52.96 | 52.96 | -0.69% | 1,575,500 |
| Jul 30, 2025 | 54.15 | 54.36 | 52.71 | 53.33 | 53.33 | -1.51% | 2,201,600 |
| Jul 29, 2025 | 54.49 | 56.22 | 53.65 | 54.15 | 54.15 | -0.33% | 4,514,033 |
| Jul 28, 2025 | 52.18 | 54.38 | 51.78 | 54.33 | 54.33 | 4.16% | 3,613,580 |
| Jul 25, 2025 | 51.26 | 52.87 | 50.64 | 52.16 | 52.16 | 2.62% | 3,261,204 |
| Jul 24, 2025 | 52.36 | 54.38 | 50.79 | 50.83 | 50.83 | -5.66% | 6,226,700 |
| Jul 23, 2025 | 53.63 | 54.38 | 53.07 | 53.88 | 53.88 | 1.55% | 2,763,327 |
| Jul 22, 2025 | 52.60 | 53.41 | 51.74 | 53.06 | 53.06 | 0.86% | 1,925,024 |
| Jul 21, 2025 | 53.38 | 53.94 | 52.55 | 52.61 | 52.61 | -1.02% | 2,108,174 |
| Jul 18, 2025 | 53.56 | 53.57 | 52.37 | 53.15 | 53.15 | 0.06% | 2,617,200 |