Alaska Air Group, Inc.ALKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $49.41 | $50.33 | $48.65 | $50.04 | 3.41M |
| 1/15/2026 | $48.10 | $50.02 | $48.10 | $49.66 | 3.09M |
| 1/14/2026 | $47.71 | $48.23 | $46.38 | $47.79 | 3.01M |
| 1/13/2026 | $47.80 | $49.11 | $47.27 | $47.85 | 3.10M |
| 1/12/2026 | $49.49 | $49.55 | $48.19 | $48.67 | 2.85M |
| 1/9/2026 | $49.15 | $50.39 | $48.93 | $49.98 | 3.38M |
| 1/8/2026 | $49.52 | $49.69 | $48.36 | $48.58 | 3.89M |
| 1/7/2026 | $51.03 | $51.49 | $49.70 | $49.80 | 3.63M |
| 1/6/2026 | $52.73 | $52.73 | $50.37 | $50.73 | 4.40M |
| 1/5/2026 | $51.34 | $52.89 | $51.27 | $51.97 | 2.85M |
| 1/2/2026 | $50.63 | $52.08 | $50.30 | $51.52 | 1.78M |
| 12/31/2025 | $50.52 | $50.52 | $49.79 | $50.30 | 1.23M |
| 12/30/2025 | $50.20 | $50.93 | $49.72 | $50.13 | 1.59M |
| 12/29/2025 | $51.12 | $51.30 | $50.17 | $50.29 | 1.64M |
| 12/26/2025 | $51.30 | $51.74 | $51.10 | $51.49 | 1.00M |
| 12/24/2025 | $51.11 | $51.48 | $50.70 | $51.38 | 1.26M |
| 12/23/2025 | $53.36 | $53.36 | $51.11 | $51.18 | 2.79M |
| 12/22/2025 | $52.11 | $53.72 | $52.00 | $53.48 | 2.18M |
| 12/19/2025 | $52.19 | $52.57 | $50.91 | $52.00 | 3.86M |
| 12/18/2025 | $51.91 | $52.92 | $51.71 | $51.87 | 1.98M |
| 12/17/2025 | $52.57 | $52.96 | $51.13 | $51.24 | 2.88M |
| 12/16/2025 | $52.36 | $53.25 | $51.47 | $52.42 | 2.95M |
| 12/15/2025 | $52.16 | $52.63 | $51.05 | $51.89 | 2.98M |
| 12/12/2025 | $52.71 | $53.88 | $51.25 | $51.40 | 3.17M |
| 12/11/2025 | $51.51 | $52.79 | $51.34 | $52.55 | 3.47M |
| 12/10/2025 | $49.57 | $51.82 | $49.30 | $51.75 | 4.58M |
| 12/9/2025 | $49.11 | $50.57 | $48.68 | $49.54 | 3.27M |
| 12/8/2025 | $49.50 | $49.67 | $48.34 | $49.19 | 4.07M |
| 12/5/2025 | $47.30 | $49.94 | $47.18 | $49.65 | 5.74M |
| 12/4/2025 | $46.01 | $48.25 | $44.99 | $47.32 | 7.21M |
| 12/3/2025 | $42.88 | $45.60 | $42.85 | $45.37 | 5.92M |
| 12/2/2025 | $42.61 | $43.81 | $42.35 | $42.66 | 3.29M |
| 12/1/2025 | $42.12 | $42.89 | $41.72 | $42.52 | 2.85M |
| 11/28/2025 | $42.60 | $43.15 | $42.39 | $42.86 | 1.50M |
| 11/26/2025 | $41.25 | $43.31 | $41.18 | $42.51 | 3.55M |
| 11/25/2025 | $40.48 | $41.86 | $40.35 | $41.26 | 3.69M |
| 11/24/2025 | $39.66 | $40.42 | $39.15 | $40.27 | 2.89M |
| 11/21/2025 | $38.31 | $40.39 | $37.96 | $39.53 | 3.33M |
| 11/20/2025 | $39.00 | $39.47 | $37.63 | $37.82 | 3.50M |
| 11/19/2025 | $39.63 | $39.86 | $38.28 | $38.62 | 2.52M |
| 11/18/2025 | $38.90 | $39.63 | $38.62 | $39.05 | 4.72M |
| 11/17/2025 | $41.57 | $41.66 | $39.07 | $39.11 | 3.42M |
| 11/14/2025 | $41.30 | $42.13 | $41.00 | $41.67 | 3.23M |
| 11/13/2025 | $42.86 | $43.62 | $42.07 | $42.34 | 2.42M |
| 11/12/2025 | $42.16 | $43.44 | $42.10 | $43.42 | 2.62M |
| 11/11/2025 | $42.40 | $42.78 | $41.45 | $42.04 | 2.66M |
| 11/10/2025 | $43.85 | $44.57 | $42.33 | $42.36 | 4.11M |
| 11/7/2025 | $40.74 | $43.45 | $40.22 | $42.93 | 4.77M |
| 11/6/2025 | $41.70 | $42.35 | $40.59 | $41.13 | 3.02M |
| 11/5/2025 | $40.48 | $42.45 | $40.33 | $41.86 | 6.23M |
| 11/4/2025 | $40.44 | $41.06 | $39.82 | $40.42 | 3.41M |
| 11/3/2025 | $41.80 | $41.95 | $40.80 | $41.07 | 3.16M |
| 10/31/2025 | $40.50 | $41.80 | $40.45 | $41.73 | 3.09M |
| 10/30/2025 | $41.25 | $41.81 | $40.65 | $40.70 | 2.78M |
| 10/29/2025 | $42.82 | $43.25 | $41.33 | $41.77 | 5.24M |
| 10/28/2025 | $44.36 | $44.53 | $42.97 | $43.00 | 3.96M |
| 10/27/2025 | $44.53 | $45.04 | $43.97 | $44.78 | 4.31M |
| 10/24/2025 | $44.23 | $45.17 | $43.52 | $43.77 | 11.46M |
| 10/23/2025 | $47.69 | $47.82 | $46.37 | $46.63 | 5.10M |
| 10/22/2025 | $48.82 | $49.14 | $47.58 | $47.68 | 2.24M |
| 10/21/2025 | $48.06 | $49.19 | $47.93 | $49.01 | 2.74M |