Alaska Air Group Inc.

75.28
-0.46 (-0.61%)
At close: Feb 18, 2025, 3:59 PM
74.58
-0.94%
After-hours: Feb 18, 2025, 05:00 PM EST

ALK Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 75.12 75.74 74.53 75.34 -0.40 -0.53% 1,649,454
Feb 14, 2025 72.89 75.76 72.21 75.74 3.20 4.41% 2,296,820
Feb 13, 2025 73.89 75.21 69.36 72.54 -1.24 -1.68% 3,271,973
Feb 12, 2025 72.76 74.67 72.36 73.78 0.93 1.28% 1,846,700
Feb 11, 2025 74.49 74.75 72.74 72.85 -2.21 -2.94% 2,209,046
Feb 10, 2025 75.75 76.45 74.15 75.06 -0.86 -1.13% 2,618,153
Feb 7, 2025 74.97 76.33 74.11 75.92 1.51 2.03% 3,076,100
Feb 6, 2025 75.05 75.54 73.67 74.41 -0.50 -0.67% 2,508,707
Feb 5, 2025 75.54 75.79 74.35 74.91 -0.64 -0.85% 2,289,936
Feb 4, 2025 73.91 75.98 73.48 75.55 2.06 2.80% 2,710,300
Feb 3, 2025 71.06 74.86 71.00 73.49 0.24 0.33% 2,970,900
Jan 31, 2025 73.92 74.70 72.92 73.25 -1.18 -1.59% 2,981,051
Jan 30, 2025 71.86 74.65 71.86 74.43 2.23 3.09% 2,601,609
Jan 29, 2025 71.70 72.89 71.63 72.20 0.79 1.11% 2,392,128
Jan 28, 2025 70.10 71.58 70.00 71.41 0.95 1.35% 2,659,213
Jan 27, 2025 69.26 71.63 69.15 70.46 0.51 0.73% 2,986,558
Jan 24, 2025 69.29 70.22 67.45 69.95 1.10 1.60% 2,781,650
Jan 23, 2025 69.76 71.70 67.82 68.85 1.45 2.15% 6,497,203
Jan 22, 2025 69.90 70.21 67.05 67.40 -1.48 -2.15% 4,400,034
Jan 21, 2025 67.49 68.89 66.76 68.88 2.54 3.83% 2,301,000
Jan 17, 2025 67.95 67.95 66.12 66.34 -1.08 -1.60% 2,137,800
Jan 16, 2025 66.95 67.52 65.82 67.42 0.76 1.14% 1,933,598
Jan 15, 2025 68.23 68.50 66.59 66.66 -0.78 -1.16% 2,552,921
Jan 14, 2025 67.44 68.28 66.95 67.44 0.97 1.46% 2,631,103
Jan 13, 2025 67.43 67.47 65.33 66.47 -1.71 -2.51% 2,959,848
Jan 10, 2025 68.89 69.10 66.51 68.18 1.89 2.85% 3,701,992
Jan 8, 2025 65.30 66.86 64.66 66.29 0.77 1.18% 1,777,500
Jan 7, 2025 65.89 66.52 64.96 65.52 1.12 1.74% 4,309,769
Jan 6, 2025 64.50 65.77 64.30 64.40 0.42 0.66% 2,628,580
Jan 3, 2025 64.30 64.50 62.82 63.98 -0.32 -0.50% 2,442,241
Jan 2, 2025 64.80 65.17 63.80 64.30 -0.45 -0.69% 1,552,252
Dec 31, 2024 64.80 65.46 64.43 64.75 -0.12 -0.18% 1,444,126
Dec 30, 2024 64.93 65.49 64.27 64.87 -0.96 -1.46% 2,379,116
Dec 27, 2024 66.39 66.71 65.17 65.83 -1.19 -1.78% 6,523,293
Dec 26, 2024 66.81 67.68 66.69 67.02 -0.58 -0.86% 1,278,438
Dec 24, 2024 67.46 67.73 66.67 67.60 0.13 0.19% 1,032,613
Dec 23, 2024 65.68 67.51 65.68 67.47 1.45 2.20% 2,425,700
Dec 20, 2024 64.44 66.81 64.27 66.02 1.05 1.62% 7,046,837
Dec 19, 2024 62.98 65.24 62.81 64.97 2.53 4.05% 3,066,447
Dec 18, 2024 63.15 64.61 62.25 62.44 -0.76 -1.20% 3,369,700
Dec 17, 2024 63.00 63.52 62.50 63.20 -0.20 -0.32% 3,475,215
Dec 16, 2024 62.46 63.42 62.03 63.40 0.83 1.33% 3,109,327
Dec 13, 2024 63.15 63.61 62.17 62.57 -0.85 -1.34% 3,724,012
Dec 12, 2024 64.70 65.62 63.10 63.42 -0.67 -1.05% 5,150,484
Dec 11, 2024 62.00 65.28 61.86 64.09 2.80 4.57% 5,102,700
Dec 10, 2024 61.45 63.90 60.03 61.29 7.13 13.16% 7,566,217
Dec 9, 2024 54.58 54.92 53.55 54.16 -0.18 -0.33% 2,504,728
Dec 6, 2024 56.35 56.48 54.08 54.34 -1.54 -2.76% 2,212,000
Dec 5, 2024 55.60 56.95 55.27 55.88 1.47 2.70% 2,880,184
Dec 4, 2024 53.71 54.66 53.12 54.41 1.86 3.54% 1,647,900