Alaska Air Group Inc. (ALK)
NYSE: ALK
· Real-Time Price · USD
63.05
0.24 (0.38%)
At close: Sep 05, 2025, 11:42 AM
ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 62.80 | 65.35 | 62.50 | 62.81 | n/a | 0.50% | 3,187,028 |
| 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 |
| Aug 28, 2025 | 62.16 | 63.39 | 61.91 | 63.18 | 63.18 | 2.17% | 2,478,156 |
| Aug 27, 2025 | 60.43 | 62.06 | 60.43 | 61.84 | 61.84 | 2.52% | 2,322,900 |
| Aug 26, 2025 | 60.07 | 60.77 | 59.91 | 60.32 | 60.32 | 0.52% | 1,882,507 |
| Aug 25, 2025 | 59.09 | 60.41 | 58.91 | 60.01 | 60.01 | 0.86% | 2,526,815 |
| Aug 22, 2025 | 55.43 | 59.53 | 55.31 | 59.50 | 59.50 | 8.34% | 2,761,701 |
| Aug 21, 2025 | 55.61 | 55.68 | 54.60 | 54.92 | 54.92 | -1.81% | 1,703,859 |
| Aug 20, 2025 | 56.57 | 56.91 | 55.63 | 55.93 | 55.93 | -2.08% | 2,283,100 |
| Aug 19, 2025 | 57.44 | 59.04 | 57.12 | 57.12 | 57.12 | -0.49% | 2,020,800 |
| Aug 18, 2025 | 57.21 | 58.01 | 56.70 | 57.40 | 57.40 | 0.07% | 1,749,939 |
| Aug 15, 2025 | 56.92 | 57.70 | 56.84 | 57.36 | 57.36 | 0.86% | 1,606,476 |
| Aug 14, 2025 | 56.81 | 57.22 | 56.42 | 56.87 | 56.87 | -1.52% | 1,783,800 |
| 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 | 9.91% | 3,271,159 |
| Aug 11, 2025 | 52.27 | 52.65 | 50.75 | 51.15 | 51.15 | -2.16% | 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 |