Dark

ALK
Alaska Air Group, Inc.
stock NYSE

At Close

Oct 10, 2025 3:59:54 PM EDT

47.20USD-3.967%(-1.95)2,708,166

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 10, 2025 9:17:30 AM EDT

49.30USD+0.305%(+0.15)1,666

After-hours

Oct 10, 2025 4:50:30 PM EDT

47.19USD-0.021%(-0.01)2,826

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-10	49.3100	50.0700	47.1400	47.2000	-3.967%	2,708,166	0.000%
2025-10-09	51.7000	52.3000	48.6600	49.1500	+0.020%	4,241,762	-3.967%
2025-10-08	48.9300	49.5600	48.4700	49.1400	+0.286%	2,672,480	-3.948%
2025-10-07	48.7800	49.5600	47.7700	49.0000	+1.114%	4,899,228	-3.673%
2025-10-06	49.5200	49.5200	47.3600	48.4600	-1.484%	5,103,268	-2.600%
2025-10-03	49.1500	49.4800	48.3750	49.1900	+0.429%	2,654,458	-4.046%
2025-10-02	48.5600	49.5800	47.8600	48.9800	+0.990%	3,180,664	-3.634%
2025-10-01	49.6000	50.2999	48.2500	48.5000	-2.571%	2,868,372	-2.680%
2025-09-30	50.8300	50.8900	49.1100	49.7800	-1.308%	2,241,346	-5.183%
2025-09-29	51.5900	51.7428	49.9400	50.4400	-0.865%	4,599,012	-6.423%
2025-09-26	51.7800	52.1300	50.6300	50.8800	-0.799%	2,490,202	-7.233%
2025-09-25	52.6700	52.8400	51.1500	51.2900	-3.043%	2,071,031	-7.974%
2025-09-24	54.4400	54.4759	52.8700	52.9000	-2.290%	1,688,649	-10.775%
2025-09-23	55.2400	55.5000	54.0600	54.1400	-1.168%	2,846,462	-12.819%
2025-09-22	57.0900	57.4072	54.0800	54.7800	-4.314%	3,999,583	-13.837%
2025-09-19	57.4800	57.6300	56.7100	57.2500	-0.261%	5,135,629	-17.555%
2025-09-18	58.8000	58.9300	57.2500	57.4000	-1.864%	3,151,306	-17.770%
2025-09-17	58.3100	60.0300	57.7100	58.4900	+1.545%	2,665,229	-19.302%
2025-09-16	58.6000	58.9700	56.6100	57.6000	-2.588%	3,726,491	-18.056%
2025-09-15	63.5000	63.6500	58.5600	59.1300	-6.691%	5,578,890	-20.176%
2025-09-12	65.8000	65.8800	63.3100	63.3700	-0.767%	2,725,174	-25.517%
2025-09-11	63.1400	63.9900	61.3200	63.8600	+1.931%	3,702,590	-26.088%
2025-09-10	62.0800	63.0900	61.7550	62.6500	+0.578%	1,960,096	-24.661%
2025-09-09	63.6400	63.7400	61.4001	62.2900	-2.198%	2,247,094	-24.225%
2025-09-08	63.1800	64.0600	62.8000	63.6900	+0.855%	3,136,275	-25.891%
2025-09-05	62.9000	64.1000	62.2700	63.1500	+0.541%	2,815,735	-25.257%
2025-09-04	62.8000	65.3450	62.5000	62.8100	+0.496%	3,231,878	-24.853%
2025-09-03	62.3400	64.9900	62.0500	62.5000	-0.144%	1,953,982	-24.480%
2025-09-02	61.9100	62.7900	61.4800	62.5900	-0.303%	2,527,266	-24.589%
2025-08-29	62.9800	63.1500	61.9085	62.7800	-0.633%	1,641,916	-24.817%
2025-08-28	62.1600	63.3900	61.9100	63.1800	+2.167%	2,478,156	-25.293%
2025-08-27	60.4300	62.0600	60.4300	61.8400	+2.520%	2,322,890	-23.674%
2025-08-26	60.0700	60.7700	59.9129	60.3200	+0.517%	1,882,507	-21.751%
2025-08-25	59.0900	60.4100	58.9100	60.0100	+0.857%	2,526,815	-21.346%
2025-08-22	55.4300	59.5300	55.3050	59.5000	+8.339%	2,761,701	-20.672%
2025-08-21	55.6100	55.6800	54.6000	54.9200	-1.806%	1,703,859	-14.057%
2025-08-20	56.5700	56.9100	55.6300	55.9300	-2.083%	2,283,062	-15.609%
2025-08-19	57.4400	59.0433	57.1200	57.1200	-0.488%	2,020,779	-17.367%
2025-08-18	57.2100	58.0050	56.7000	57.4000	+0.070%	1,749,939	-17.770%
2025-08-15	56.9200	57.6950	56.8400	57.3600	+0.862%	1,606,476	-17.713%
2025-08-14	56.8100	57.2200	56.4200	56.8700	-1.524%	1,783,764	-17.004%
2025-08-13	56.1100	58.0800	55.3232	57.7500	+2.721%	2,621,096	-18.268%
2025-08-12	52.0000	56.5900	51.9050	56.2200	+9.934%	3,271,159	-16.044%
2025-08-11	52.2700	52.6500	50.7500	51.1400	-2.181%	2,215,550	-7.704%
2025-08-08	53.3200	53.4094	52.1000	52.2800	-1.822%	1,883,803	-9.717%
2025-08-07	54.1900	54.5000	52.8250	53.2500	-1.389%	1,618,496	-11.362%
2025-08-06	53.0800	54.3400	52.8000	54.0000	+1.542%	1,782,106	-12.593%
2025-08-05	52.7900	53.3500	51.5300	53.1800	+1.141%	1,719,008	-11.245%
2025-08-04	51.8500	52.6300	51.6300	52.5800	+2.355%	2,200,046	-10.232%
2025-08-01	51.7500	51.7500	50.0100	51.3700	-3.002%	2,586,427	-8.118%
2025-07-31	53.5200	54.2000	52.6700	52.9600	-0.694%	1,575,451	-10.876%
2025-07-30	54.1500	54.3559	52.7100	53.3300	-1.514%	2,201,599	-11.494%
2025-07-29	54.4900	56.2200	53.6500	54.1500	-0.331%	4,514,033	-12.835%
2025-07-28	52.1800	54.3800	51.7800	54.3300	+4.160%	3,613,580	-13.124%
2025-07-25	51.2600	52.8700	50.6400	52.1600	+2.617%	3,261,204	-9.509%
2025-07-24	52.3600	54.3800	50.7850	50.8300	-5.661%	6,226,672	-7.141%
2025-07-23	53.6300	54.3800	53.0700	53.8800	+1.545%	2,763,327	-12.398%
2025-07-22	52.6000	53.4100	51.7400	53.0600	+0.855%	1,925,024	-11.044%
2025-07-21	53.3800	53.9358	52.5500	52.6100	-1.016%	2,108,174	-10.283%
2025-07-18	53.5600	53.5700	52.3717	53.1500	+0.056%	2,617,185	-11.195%
2025-07-17	52.0000	53.9300	51.6100	53.1200	+2.846%	3,162,448	-11.145%
2025-07-16	52.5800	52.6300	50.8600	51.6500	+0.019%	2,962,570	-8.616%
2025-07-15	52.9500	53.2900	51.6200	51.6400	-2.437%	1,474,091	-8.598%
2025-07-14	52.6450	53.1400	52.0200	52.9300	+0.742%	2,040,483	-10.826%
2025-07-11	53.5450	53.7550	52.5000	52.5400	-3.027%	2,218,415	-10.164%
2025-07-10	52.5000	55.1700	51.2350	54.1800	+8.948%	4,926,276	-12.883%
2025-07-09	50.9700	51.1050	49.0350	49.7300	-0.659%	2,413,827	-5.087%
2025-07-08	51.4000	52.1500	49.8800	50.0600	-1.009%	3,264,820	-5.713%
2025-07-07	50.5300	51.7184	49.8800	50.5700	-0.940%	3,090,320	-6.664%
2025-07-03	50.9600	52.2500	50.8250	51.0500	+0.334%	1,716,510	-7.542%
2025-07-02	50.4600	51.2800	49.6282	50.8800	+1.334%	2,454,623	-7.233%
2025-07-01	49.5400	50.2600	48.8100	50.2100	+1.475%	3,554,130	-5.995%
2025-06-30	49.4900	49.6700	48.9200	49.4800	+0.223%	2,013,218	-4.608%
2025-06-27	49.2100	49.8350	48.3300	49.3700	+0.735%	4,242,514	-4.395%
2025-06-26	49.4200	49.5600	48.8200	49.0100	+0.719%	1,952,872	-3.693%
2025-06-25	49.9400	49.9400	48.2900	48.6600	-1.816%	1,630,611	-3.000%
2025-06-24	49.1800	50.2400	49.0000	49.5600	+3.834%	3,200,985	-4.762%
2025-06-23	46.5500	48.3450	45.4800	47.7300	+1.596%	3,015,869	-1.110%
2025-06-20	47.2400	47.5899	46.5900	46.9800	+0.235%	2,723,255	+0.468%
2025-06-18	46.6600	47.6800	46.5000	46.8700	+0.364%	1,761,693	+0.704%
2025-06-17	47.7500	48.1150	46.4100	46.7000	-4.284%	3,309,713	+1.071%
2025-06-16	48.2100	48.9770	47.6700	48.7900	+2.802%	2,608,623	-3.259%
2025-06-13	47.0100	48.6800	47.0000	47.4600	-4.392%	3,050,523	-0.548%
2025-06-12	48.6600	49.9200	48.0801	49.6400	+0.997%	3,301,477	-4.915%
2025-06-11	51.7100	52.0500	49.0501	49.1500	-4.711%	3,274,351	-3.967%
2025-06-10	51.8300	52.4000	51.0900	51.5800	-0.290%	2,644,925	-8.492%
2025-06-09	52.8800	53.0000	51.5800	51.7300	-1.467%	2,086,090	-8.757%
2025-06-06	51.4500	52.5600	51.0300	52.5000	+3.530%	3,291,118	-10.095%
2025-06-05	50.6900	51.5600	50.2850	50.7100	-0.783%	2,643,492	-6.922%
2025-06-04	50.7500	51.4500	50.3500	51.1100	+0.709%	1,861,316	-7.650%
2025-06-03	50.9500	51.3600	50.2650	50.7500	-0.295%	2,781,532	-6.995%
2025-06-02	50.7700	51.0000	49.7000	50.9000	-0.059%	2,628,056	-7.269%
2025-05-30	51.3600	51.7100	50.5100	50.9300	-2.114%	3,024,510	-7.324%
2025-05-29	52.1500	53.1200	51.5500	52.0300	+0.794%	4,265,602	-9.283%
2025-05-28	52.5600	52.5600	51.1700	51.6200	-1.639%	2,347,624	-8.563%
2025-05-27	51.6700	52.9200	51.4300	52.4800	+3.490%	3,330,121	-10.061%
2025-05-23	48.9900	50.8325	48.6310	50.7100	+1.197%	2,243,065	-6.922%
2025-05-22	49.8300	50.6300	49.5100	50.1100	+0.683%	3,670,121	-5.807%
2025-05-21	51.3300	51.7739	49.7300	49.7700	-4.983%	3,079,663	-5.164%
2025-05-20	53.5400	54.0500	52.2300	52.3800	-2.258%	1,999,912	-9.889%
2025-05-19	53.1500	54.4000	52.8300	53.5900	-0.112%	2,567,955	-11.924%
2025-05-16	52.8100	53.7700	52.4000	53.6500	+1.265%	2,495,187	-12.022%
2025-05-15	54.1400	54.5500	52.6600	52.9800	-2.179%	2,782,389	-10.910%
2025-05-14	54.7100	55.5900	53.7200	54.1600	-1.312%	2,614,128	-12.851%
2025-05-13	53.8900	55.3300	53.5400	54.8800	+2.522%	2,617,056	-13.994%
2025-05-12	54.9700	55.5400	53.1750	53.5300	+2.883%	3,348,708	-11.825%
2025-05-09	52.7800	53.2900	51.6500	52.0300	-1.402%	2,418,526	-9.283%
2025-05-08	50.9000	53.5100	50.4127	52.7700	+5.203%	3,804,964	-10.555%
2025-05-07	50.2500	51.4200	49.9650	50.1600	+0.441%	3,206,382	-5.901%
2025-05-06	47.7900	50.3300	47.3671	49.9400	+2.652%	4,720,876	-5.487%
2025-05-05	46.5000	49.3650	46.0625	48.6500	+3.533%	4,251,935	-2.980%
2025-05-02	45.2600	47.9000	45.2600	46.9900	+5.833%	3,951,152	+0.447%
2025-05-01	44.5000	45.4900	44.2100	44.4000	+0.294%	2,819,803	+6.306%
2025-04-30	42.5000	44.4700	42.0100	44.2700	+1.304%	3,587,088	+6.618%
2025-04-29	42.9300	44.2500	42.8450	43.7000	+1.581%	3,828,952	+8.009%
2025-04-28	42.4100	43.9500	42.2850	43.0200	+2.649%	5,650,966	+9.716%
2025-04-25	41.2300	42.3100	41.0400	41.9100	+0.964%	5,358,064	+12.622%
2025-04-24	40.1500	42.5000	39.7900	41.5100	-9.976%	11,162,819	+13.708%
2025-04-23	47.7000	49.1500	46.0200	46.1100	+2.603%	4,057,647	+2.364%
2025-04-22	44.6500	45.2400	44.0800	44.9400	+2.885%	1,887,157	+5.029%
2025-04-21	44.5500	44.6700	43.2200	43.6800	-3.320%	1,809,216	+8.059%
2025-04-17	44.1000	45.8300	43.9300	45.1800	+1.187%	2,267,142	+4.471%
2025-04-16	46.2800	46.7500	43.6300	44.6500	-2.575%	4,572,950	+5.711%
2025-04-15	45.1300	46.9600	45.1300	45.8300	+1.822%	1,915,838	+2.989%
2025-04-14	46.4700	46.5200	44.4100	45.0100	-1.639%	2,579,981	+4.866%
2025-04-11	44.7700	45.8800	43.5700	45.7600	+2.808%	2,310,147	+3.147%
2025-04-10	48.0400	48.4600	43.9700	44.5100	-11.458%	4,256,964	+6.044%
2025-04-09	41.1900	50.8900	41.1300	50.2700	+22.580%	7,749,598	-6.107%
2025-04-08	45.4200	45.7300	40.1900	41.0100	-6.519%	4,738,115	+15.094%
2025-04-07	41.7800	46.3400	41.5000	43.8700	-1.305%	4,315,168	+7.591%
2025-04-04	43.8900	45.1000	42.3350	44.4500	-3.243%	4,388,654	+6.187%
2025-04-03	48.1300	48.4900	45.7650	45.9400	-10.168%	3,909,085	+2.743%
2025-04-02	48.2000	51.2300	48.2000	51.1400	+4.282%	2,481,068	-7.704%
2025-04-01	48.5800	49.1000	46.7000	49.0400	-0.366%	2,980,341	-3.752%
2025-03-31	48.4800	49.4500	47.3700	49.2200	-2.205%	4,063,267	-4.104%
2025-03-28	52.2500	52.4885	50.0700	50.3300	-4.133%	3,314,694	-6.219%
2025-03-27	53.1400	53.5000	52.2500	52.5000	-2.434%	2,121,615	-10.095%
2025-03-26	54.1200	54.4900	53.0900	53.8100	-0.037%	1,905,312	-12.284%
2025-03-25	54.6500	55.3300	53.7400	53.8300	-0.573%	2,252,297	-12.317%
2025-03-24	53.7200	54.5000	53.0000	54.1400	+2.480%	3,228,105	-12.819%
2025-03-21	52.1800	52.9900	51.4100	52.8300	-0.038%	20,623,948	-10.657%
2025-03-20	53.0400	53.6600	52.4800	52.8500	-2.347%	2,796,690	-10.691%
2025-03-19	52.5300	54.2300	52.1700	54.1200	+3.401%	2,612,696	-12.786%
2025-03-18	54.0600	54.2950	51.7850	52.3400	-5.095%	3,626,957	-9.820%
2025-03-17	53.0800	55.4099	53.0000	55.1500	+2.243%	2,424,494	-14.415%
2025-03-14	52.4400	54.0100	52.3100	53.9400	+2.548%	2,241,405	-12.495%
2025-03-13	53.4600	53.7300	51.1400	52.6000	-1.387%	2,766,525	-10.266%
2025-03-12	54.2000	54.4268	51.2400	53.3400	-0.559%	4,239,659	-11.511%
2025-03-11	55.4000	55.9400	53.0600	53.6400	-3.299%	6,036,742	-12.006%
2025-03-10	58.0000	58.3900	53.1200	55.4700	-8.526%	6,351,599	-14.909%
2025-03-07	61.9400	62.0500	57.7900	60.6400	-2.508%	4,533,658	-22.164%
2025-03-06	65.0000	66.4550	62.0800	62.2000	-6.184%	3,433,831	-24.116%
2025-03-05	65.7500	66.8600	64.8600	66.3000	+1.531%	2,330,247	-28.808%
2025-03-04	67.5100	68.3900	64.8200	65.3000	-6.581%	3,946,239	-27.718%
2025-03-03	72.8400	73.8900	68.8700	69.9000	-3.293%	2,550,138	-32.475%
2025-02-28	71.0000	72.9500	70.9800	72.2800	+1.703%	1,681,152	-34.698%
2025-02-27	72.3200	73.2900	70.4300	71.0700	-1.511%	1,931,806	-33.587%
2025-02-26	71.5300	73.9800	71.3800	72.1600	+1.064%	1,841,569	-34.590%
2025-02-25	72.3900	72.5900	69.6500	71.4000	-1.272%	2,289,421	-33.894%
2025-02-24	71.2300	72.8400	70.0500	72.3200	+3.049%	3,136,081	-34.735%
2025-02-21	75.6600	75.7500	69.5900	70.1800	-6.874%	3,731,662	-32.744%
2025-02-20	76.2800	76.9800	74.3700	75.3600	-1.619%	2,213,197	-37.367%
2025-02-19	74.9500	78.0800	74.7500	76.6000	+1.672%	2,773,526	-38.381%
2025-02-18	75.1200	75.7400	74.5340	75.3400	-0.528%	1,754,925	-37.351%
2025-02-14	72.8900	75.7600	72.2100	75.7400	+4.411%	2,199,429	-37.682%
2025-02-13	73.8900	75.2100	69.3600	72.5400	-1.681%	3,174,058	-34.932%
2025-02-12	72.7600	74.6664	72.3590	73.7800	+1.277%	1,831,104	-36.026%
2025-02-11	74.4900	74.7450	72.7350	72.8500	-2.944%	2,194,859	-35.209%
2025-02-10	75.7500	76.4500	74.1500	75.0600	-1.133%	2,609,987	-37.117%
2025-02-07	74.9700	76.3300	74.1100	75.9200	+2.029%	3,056,630	-37.829%
2025-02-06	75.0500	75.5400	73.6700	74.4100	-0.667%	2,486,310	-36.568%
2025-02-05	75.5400	75.7850	74.3500	74.9100	-0.847%	2,276,072	-36.991%
2025-02-04	73.9100	75.9800	73.4800	75.5500	+2.803%	2,545,235	-37.525%
2025-02-03	71.0600	74.8600	71.0000	73.4900	+0.328%	2,934,504	-35.774%
2025-01-31	73.9200	74.7000	72.9200	73.2500	-1.585%	2,955,905	-35.563%
2025-01-30	71.8600	74.6500	71.8600	74.4300	+3.089%	2,579,271	-36.585%
2025-01-29	71.7000	72.8900	71.6300	72.2000	+1.106%	2,367,329	-34.626%
2025-01-28	70.1000	71.5800	70.0000	71.4100	+1.348%	2,635,184	-33.903%
2025-01-27	69.2600	71.6300	69.1500	70.4600	+0.729%	2,858,343	-33.012%
2025-01-24	69.2900	70.2200	67.4500	69.9500	+1.598%	2,761,823	-32.523%
2025-01-23	69.7600	71.7000	67.8200	68.8500	+2.151%	6,437,362	-31.445%
2025-01-22	69.9000	70.2100	67.0500	67.4000	-2.149%	4,377,121	-29.970%
2025-01-21	67.4900	68.8900	66.7600	68.8800	+3.829%	2,254,448	-31.475%
2025-01-17	67.9500	67.9500	66.1200	66.3400	-1.602%	2,123,740	-28.851%
2025-01-16	66.9500	67.5200	65.8200	67.4200	+1.140%	1,915,525	-29.991%
2025-01-15	68.2300	68.5000	66.5903	66.6600	-1.157%	2,506,105	-29.193%
2025-01-14	67.4400	68.2800	66.9500	67.4400	+1.459%	2,604,728	-30.012%
2025-01-13	67.4300	67.4700	65.3300	66.4700	-2.508%	2,652,654	-28.991%
2025-01-10	68.8900	69.1000	66.5100	68.1800	+2.851%	3,667,520	-30.771%
2025-01-08	65.3000	66.8600	64.6601	66.2900	+1.175%	1,667,304	-28.798%
2025-01-07	65.8900	66.5150	64.9600	65.5200	+1.739%	4,242,660	-27.961%
2025-01-06	64.5000	65.7699	64.3000	64.4000	+0.656%	2,311,209	-26.708%
2025-01-03	64.3000	64.5000	62.8200	63.9800	-0.498%	2,282,288	-26.227%
2025-01-02	64.8000	65.1700	63.8000	64.3000	-0.695%	1,537,557	-26.594%
2024-12-31	64.8000	65.4600	64.4291	64.7500	-0.185%	1,421,176	-27.104%
2024-12-30	64.9300	65.4900	64.2700	64.8700	-1.458%	2,300,171	-27.239%
2024-12-27	66.3900	66.7100	65.1700	65.8300	-1.776%	6,508,629	-28.300%
2024-12-26	66.8100	67.6800	66.6877	67.0200	-0.858%	1,248,750	-29.573%
2024-12-24	67.4600	67.7300	66.6700	67.6000	+0.193%	1,031,875	-30.178%
2024-12-23	65.6800	67.5050	65.6800	67.4700	+2.196%	2,281,418	-30.043%
2024-12-20	64.4400	66.8100	64.2700	66.0200	+1.616%	5,223,509	-28.507%
2024-12-19	62.9800	65.2400	62.8100	64.9700	+4.052%	3,011,136	-27.351%
2024-12-18	63.1500	64.6100	62.2500	62.4400	-1.203%	3,281,877	-24.407%
2024-12-17	63.0000	63.5200	62.5000	63.2000	-0.315%	3,307,220	-25.316%
2024-12-16	62.4600	63.4150	62.0300	63.4000	+1.327%	3,090,483	-25.552%
2024-12-13	63.1500	63.6100	62.1700	62.5700	-1.340%	3,559,391	-24.564%
2024-12-12	64.7000	65.6200	63.1000	63.4200	-1.045%	5,091,232	-25.576%
2024-12-11	62.0000	65.2800	61.8600	64.0900	+4.568%	5,060,236	-26.354%
2024-12-10	61.4500	63.9000	60.0301	61.2900	+13.165%	7,167,374	-22.989%
2024-12-09	54.5800	54.9200	53.5500	54.1600	-0.331%	2,114,253	-12.851%
2024-12-06	56.3500	56.4750	54.0801	54.3400	-2.756%	2,080,711	-13.139%
2024-12-05	55.6000	56.9500	55.2700	55.8800	+2.702%	2,785,183	-15.533%
2024-12-04	53.7100	54.6600	53.1201	54.4100	+3.539%	1,593,304	-13.251%
2024-12-03	53.3000	53.6850	52.4700	52.5500	-1.147%	2,122,213	-10.181%
2024-12-02	52.5400	53.4300	51.8150	53.1600	+1.065%	1,620,114	-11.211%
2024-11-29	52.6600	52.9400	52.4000	52.6000	-0.152%	619,351	-10.266%
2024-11-27	52.9300	53.1800	52.5100	52.6800	-0.472%	912,829	-10.402%
2024-11-26	53.4000	54.1399	52.9050	52.9300	-0.954%	1,127,615	-10.826%
2024-11-25	53.2400	53.7800	52.7400	53.4400	+1.946%	1,368,670	-11.677%
2024-11-22	52.3000	52.6700	52.0000	52.4200	+0.229%	1,313,269	-9.958%
2024-11-21	53.0600	53.2600	52.2020	52.3000	-1.581%	1,227,443	-9.751%
2024-11-20	53.0800	53.3750	52.1500	53.1400	+0.113%	1,216,902	-11.178%
2024-11-19	52.0400	53.2100	51.7700	53.0800	+0.473%	1,471,515	-11.078%
2024-11-18	53.1900	53.9400	52.5100	52.8300	-2.094%	2,492,333	-10.657%
2024-11-15	52.9300	54.0100	52.9300	53.9600	+2.042%	2,182,701	-12.528%
2024-11-14	52.5900	53.6697	52.2100	52.8800	+2.342%	2,773,099	-10.741%
2024-11-13	51.4700	52.7000	51.2600	51.6700	+0.428%	2,366,230	-8.651%
2024-11-12	51.5000	51.9500	50.6800	51.4500	-0.771%	1,316,471	-8.260%
2024-11-11	51.5900	52.1850	50.9000	51.8500	+1.667%	2,311,650	-8.968%
2024-11-08	51.3000	51.6000	50.5900	51.0000	+0.020%	1,344,964	-7.451%
2024-11-07	51.5000	52.1500	50.9900	50.9900	-1.220%	1,590,395	-7.433%
2024-11-06	49.6600	51.9050	49.5250	51.6200	+6.301%	2,729,844	-8.563%
2024-11-05	47.2900	48.7300	47.2900	48.5600	+2.816%	1,389,667	-2.801%
2024-11-04	48.8300	49.0500	47.2300	47.2300	-4.063%	2,506,345	-0.064%
2024-11-01	48.6400	49.3450	48.0600	49.2300	+2.755%	3,539,404	-4.124%
2024-10-31	47.2500	50.1600	47.2100	47.9100	+1.354%	4,022,835	-1.482%
2024-10-30	46.6000	47.4600	46.5000	47.2700	+0.724%	1,855,585	-0.148%
2024-10-29	46.3600	47.4100	46.3000	46.9300	-0.361%	1,912,537	+0.575%
2024-10-28	46.9700	47.4500	46.7500	47.1000	+3.426%	1,804,300	+0.212%
2024-10-25	45.8300	45.9700	45.2900	45.5400	-0.153%	1,302,980	+3.645%
2024-10-24	46.0000	46.6200	45.2100	45.6100	-0.480%	2,046,551	+3.486%
2024-10-23	45.6200	45.9700	45.3130	45.8300	-0.326%	1,900,196	+2.989%
2024-10-22	46.0400	46.0400	45.4850	45.9800	-0.130%	1,614,797	+2.653%
2024-10-21	45.0200	46.2500	45.0200	46.0400	+2.448%	3,260,094	+2.520%
2024-10-18	45.0700	45.5499	44.7200	44.9400	-1.555%	1,776,737	+5.029%
2024-10-17	46.5300	46.5300	45.2800	45.6500	-1.595%	1,661,311	+3.395%
2024-10-16	45.7700	46.8650	45.6000	46.3900	+2.181%	2,524,590	+1.746%
2024-10-15	45.0000	46.2799	45.0000	45.4000	+1.589%	1,865,430	+3.965%
2024-10-14	44.7000	44.9400	44.1700	44.6900	+0.134%	2,371,254	+5.616%
2024-10-11	42.8900	44.7350	42.8450	44.6300	+3.887%	2,670,470	+5.758%
2024-10-10	42.4100	43.2400	42.2900	42.9600	+0.374%	2,403,681	+9.870%
2024-10-09	42.9500	43.6600	42.6500	42.8000	+0.140%	1,410,472	+10.280%
2024-10-08	42.6100	43.3500	42.4700	42.7400	+0.470%	2,187,444	+10.435%
2024-10-07	42.4900	42.6700	41.7400	42.5400	+0.141%	1,924,619	+10.954%
2024-10-04	43.3600	43.9300	41.7200	42.4800	-0.469%	3,440,639	+11.111%
2024-10-03	44.0300	44.1800	42.4200	42.6800	-3.373%	2,440,284	+10.590%
2024-10-02	44.7100	44.7700	43.9300	44.1700	-2.084%	1,436,630	+6.860%
2024-10-01	45.0600	45.1900	44.2501	45.1100	-0.221%	1,980,958	+4.633%
2024-09-30	44.2800	45.5700	44.1400	45.2100	+0.467%	2,552,035	+4.402%
2024-09-27	44.6900	45.2100	44.4600	45.0000	+1.237%	3,502,596	+4.889%
2024-09-26	43.2900	44.5000	43.2900	44.4500	+4.711%	3,515,624	+6.187%
2024-09-25	42.0400	42.8100	41.6300	42.4500	+1.994%	2,871,697	+11.190%
2024-09-24	42.1600	42.4500	41.1400	41.6200	-0.168%	3,184,810	+13.407%
2024-09-23	40.0100	42.0200	39.9200	41.6900	+4.173%	2,848,060	+13.217%
2024-09-20	39.3200	40.0600	39.1000	40.0200	+1.163%	3,208,014	+17.941%
2024-09-19	40.6300	40.9148	39.3800	39.5600	-0.503%	2,437,329	+19.312%
2024-09-18	41.0800	41.1200	39.6400	39.7600	-2.977%	3,424,291	+18.712%
2024-09-17	41.9600	42.2800	40.7900	40.9800	-0.871%	2,971,054	+15.178%
2024-09-16	41.6800	41.7600	41.0700	41.3400	-0.720%	1,635,220	+14.175%
2024-09-13	40.9900	42.0500	40.6200	41.6400	+4.230%	3,660,082	+13.353%
2024-09-12	40.9400	40.9400	38.9700	39.9500	+1.165%	3,686,913	+18.148%
2024-09-11	39.8000	39.8250	38.9900	39.4900	-0.779%	1,583,298	+19.524%
2024-09-10	39.9800	40.0000	39.1500	39.8000	0.000%	2,297,525	+18.593%
2024-09-09	38.0700	39.8400	37.8400	39.8000	+5.879%	3,265,251	+18.593%
2024-09-06	37.6800	38.2600	37.0000	37.5900	-0.608%	1,736,266	+25.565%
2024-09-05	36.4400	39.2400	36.4400	37.8200	+4.707%	4,251,565	+24.802%
2024-09-04	35.7800	36.5900	35.7700	36.1200	+0.613%	1,477,709	+30.676%
2024-09-03	35.8500	36.5500	35.7600	35.9000	-0.582%	1,926,951	+31.476%
2024-08-30	35.9400	36.2800	35.8450	36.1100	+0.866%	1,926,032	+30.712%
2024-08-29	35.9100	36.1800	35.6700	35.8000	+0.140%	1,674,810	+31.844%
2024-08-28	35.8300	36.0997	35.3890	35.7500	-0.084%	2,116,904	+32.028%
2024-08-27	35.4300	36.0200	35.0700	35.7800	+1.417%	2,419,402	+31.917%
2024-08-26	35.8600	36.1100	35.2700	35.2800	-1.232%	2,566,258	+33.787%
2024-08-23	34.7100	35.8600	34.6000	35.7200	+3.446%	2,151,320	+32.139%
2024-08-22	34.9100	35.0000	34.4400	34.5300	-1.315%	2,027,459	+36.693%
2024-08-21	35.1800	35.2900	34.8400	34.9900	+0.057%	2,206,768	+34.896%
2024-08-20	35.0000	35.2400	34.6500	34.9700	+0.029%	3,947,574	+34.973%
2024-08-19	35.0500	35.1400	34.8200	34.9600	+0.518%	1,663,632	+35.011%
2024-08-16	35.1300	35.4550	34.7600	34.7800	-1.473%	2,473,738	+35.710%
2024-08-15	35.5100	35.9100	35.0500	35.3000	+1.524%	2,960,984	+33.711%
2024-08-14	35.6300	35.7700	34.7000	34.7700	-2.029%	1,763,443	+35.749%
2024-08-13	34.7500	35.6150	34.6000	35.4900	+2.602%	2,232,062	+32.995%
2024-08-12	34.6200	34.9775	34.4800	34.5900	-0.260%	1,692,489	+36.456%
2024-08-09	34.6200	34.8950	34.4300	34.6800	+0.347%	1,743,077	+36.101%
2024-08-08	33.7400	34.6000	33.7400	34.5600	+3.164%	1,439,575	+36.574%
2024-08-07	34.1800	34.3950	33.4100	33.5000	-0.298%	1,612,876	+40.896%
2024-08-06	33.2200	34.0800	32.6210	33.6000	+2.066%	2,833,506	+40.476%
2024-08-05	32.7500	33.6000	32.6750	32.9200	-4.663%	2,529,339	+43.378%
2024-08-02	35.3900	35.5600	34.4800	34.5300	-4.981%	2,042,962	+36.693%
2024-08-01	37.7400	38.0000	36.0050	36.3400	-3.171%	1,939,566	+29.884%
2024-07-31	38.5800	38.7500	37.4650	37.5300	-2.595%	2,624,656	+25.766%
2024-07-30	39.0200	39.5900	38.4800	38.5300	-0.619%	2,087,233	+22.502%
2024-07-29	39.5800	39.6350	38.6600	38.7700	-1.749%	1,514,789	+21.744%
2024-07-26	39.1900	39.6400	38.6101	39.4600	+2.017%	1,614,975	+19.615%
2024-07-25	37.7600	39.1100	37.7400	38.6800	+2.220%	1,863,730	+22.027%
2024-07-24	38.0700	38.8200	37.7550	37.8400	-0.578%	1,663,073	+24.736%
2024-07-23	39.1100	39.2650	37.9300	38.0600	-1.730%	3,809,210	+24.015%
2024-07-22	37.4900	38.8800	37.2702	38.7300	+2.109%	2,196,140	+21.869%
2024-07-19	36.9800	38.1800	36.5800	37.9300	+1.826%	3,051,386	+24.440%
2024-07-18	38.4800	39.0500	36.6800	37.2500	-6.945%	5,492,104	+26.711%
2024-07-17	39.9000	40.5400	39.7300	40.0300	-1.160%	2,426,485	+17.912%
2024-07-16	38.5700	40.6500	38.5100	40.5000	+5.332%	2,097,654	+16.543%
2024-07-15	38.5100	38.8500	38.0500	38.4500	+0.104%	2,148,918	+22.757%
2024-07-12	38.0000	38.4500	37.6100	38.4100	+1.319%	2,280,188	+22.885%
2024-07-11	35.7400	37.9400	35.3100	37.9100	+2.266%	2,590,373	+24.505%
2024-07-10	37.9400	38.0100	36.9800	37.0700	-0.856%	2,455,695	+27.327%
2024-07-09	37.9300	38.0900	37.2600	37.3900	-2.043%	2,925,302	+26.237%
2024-07-08	38.6200	38.9100	38.1350	38.1700	-0.417%	1,384,085	+23.657%
2024-07-05	39.7000	39.7800	38.3000	38.3300	-4.865%	1,955,569	+23.141%
2024-07-03	40.0000	40.2900	39.5500	40.2900	+1.410%	979,246	+17.151%
2024-07-02	40.0600	40.1950	39.3800	39.7300	-0.898%	1,882,921	+18.802%
2024-07-01	40.5700	40.6200	39.4500	40.0900	-0.767%	1,496,340	+17.735%
2024-06-28	41.0000	41.0600	40.1100	40.4000	-0.883%	2,157,191	+16.832%
2024-06-27	40.4700	41.0200	40.4650	40.7600	+0.197%	1,530,892	+15.800%
2024-06-26	40.1700	40.9200	39.6800	40.6800	-0.343%	1,517,685	+16.028%
2024-06-25	41.8400	41.8600	40.7600	40.8200	-2.368%	1,325,557	+15.630%
2024-06-24	41.4500	41.9800	41.1900	41.8100	+1.530%	1,274,099	+12.892%
2024-06-21	41.3300	41.3350	40.7300	41.1800	-0.387%	2,124,218	+14.619%
2024-06-20	41.2700	41.9206	41.1220	41.3400	-0.410%	1,259,290	+14.175%
2024-06-18	41.2400	41.5800	40.6500	41.5100	+0.875%	1,470,355	+13.708%
2024-06-17	40.0800	41.2500	39.9200	41.1500	+2.033%	1,509,655	+14.702%
2024-06-14	40.3300	40.4800	39.2100	40.3300	-1.658%	1,963,484	+17.034%
2024-06-13	41.4200	41.4200	40.4400	41.0100	-1.205%	1,737,732	+15.094%
2024-06-12	40.6500	42.0300	40.6500	41.5100	+3.156%	1,639,121	+13.708%
2024-06-11	41.1200	41.1200	40.0900	40.2400	-2.684%	1,019,270	+17.296%
2024-06-10	40.4600	41.3800	40.0100	41.3500	+1.497%	2,690,077	+14.148%
2024-06-07	40.5600	40.9200	40.5000	40.7400	-0.586%	2,071,201	+15.857%
2024-06-06	41.4500	42.0200	40.9100	40.9800	-1.134%	1,189,028	+15.178%
2024-06-05	41.8500	41.9599	41.3300	41.4500	-0.742%	1,351,545	+13.872%
2024-06-04	41.6500	42.4470	41.5600	41.7600	-0.405%	1,793,142	+13.027%
2024-06-03	42.5800	42.8600	41.7800	41.9300	-0.214%	1,624,213	+12.569%
2024-05-31	41.5600	42.1000	41.3700	42.0200	+2.040%	1,885,710	+12.327%
2024-05-30	40.7400	41.3400	40.5300	41.1800	+1.304%	1,527,094	+14.619%
2024-05-29	40.6100	41.3300	39.2000	40.6500	-2.611%	2,827,925	+16.113%
2024-05-28	42.5300	42.6000	41.5200	41.7400	-2.248%	1,318,956	+13.081%
2024-05-24	42.6200	42.8924	42.3000	42.7000	+0.826%	1,004,681	+10.539%
2024-05-23	43.8200	43.8200	41.9400	42.3500	-2.867%	1,580,745	+11.452%
2024-05-22	43.7100	44.2650	43.3726	43.6000	-0.343%	1,128,322	+8.257%
2024-05-21	43.7500	44.0100	43.5900	43.7500	-0.319%	1,212,834	+7.886%
2024-05-20	43.2200	44.1300	43.2200	43.8900	+1.386%	1,377,101	+7.542%
2024-05-17	43.6800	44.1800	43.2050	43.2900	+0.023%	1,669,247	+9.032%
2024-05-16	43.6000	43.7450	43.0200	43.2800	-0.460%	1,155,289	+9.057%
2024-05-15	43.9100	44.0050	43.2900	43.4800	-0.685%	1,143,385	+8.556%
2024-05-14	44.0000	44.4200	43.5900	43.7800	-0.205%	1,196,334	+7.812%
2024-05-13	43.7700	44.7400	43.7700	43.8700	+0.251%	1,754,541	+7.591%
2024-05-10	43.9900	44.2200	43.3100	43.7600	-0.228%	1,184,562	+7.861%
2024-05-09	43.1500	43.8800	42.7600	43.8600	+1.317%	1,771,765	+7.615%
2024-05-08	42.9500	43.4700	42.7900	43.2900	+0.278%	1,170,453	+9.032%
2024-05-07	43.5500	43.8700	43.0400	43.1700	-1.551%	1,339,114	+9.335%
2024-05-06	43.0300	44.3000	42.6300	43.8500	+2.741%	1,438,787	+7.640%
2024-05-03	43.0000	43.2000	42.6100	42.6800	-0.047%	1,857,115	+10.590%
2024-05-02	42.9000	42.9000	42.2000	42.7000	+1.233%	1,979,876	+10.539%
2024-05-01	42.9900	43.1100	42.1100	42.1800	-1.953%	1,656,765	+11.901%
2024-04-30	43.7000	44.1300	42.9750	43.0200	-2.427%	1,637,162	+9.716%
2024-04-29	43.8600	44.4350	43.8000	44.0900	+0.296%	1,519,745	+7.054%
2024-04-26	44.6700	44.7362	43.4133	43.9600	-1.324%	2,021,720	+7.370%
2024-04-25	43.7000	44.7950	42.9589	44.5500	+0.723%	2,779,543	+5.948%
2024-04-24	44.8800	45.0200	43.9150	44.2300	-1.886%	1,971,485	+6.715%
2024-04-23	44.6800	46.1200	44.6000	45.0800	-0.988%	2,079,570	+4.703%
2024-04-22	45.2400	46.1500	45.0700	45.5300	+1.155%	2,598,869	+3.668%

document.getElementById("mhmqXY").onerror = function(){this.style.display='none';}; .dark-mode .fMgRrS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMgRrS{ color: #333333; background-color: white; border: 2px solid #333333; }ALKAlaska Air Group, Inc.stock NYSE

ALK
Alaska Air Group, Inc.
stock NYSE