Dark

ALK
Alaska Air Group, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

46.15USD+3.140%(+1.40)3,459,530

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2026 9:27:30 AM EDT

43.00USD-3.911%(-1.75)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

46.13USD-0.054%(-0.02)387,781

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	44.9400	47.2550	44.3169	46.1300	+3.084%	3,459,530	0.000%
2026-07-23	43.0500	44.8300	42.2300	44.7500	+0.879%	4,676,522	+3.084%
2026-07-22	43.5000	44.4000	41.4500	44.3600	-2.420%	6,904,138	+3.990%
2026-07-21	46.4500	46.7800	45.3200	45.4600	-1.260%	3,202,839	+1.474%
2026-07-20	45.7000	46.7250	45.1400	46.0400	+1.165%	3,076,591	+0.195%
2026-07-17	46.6000	46.6000	45.1400	45.5100	-4.431%	3,511,013	+1.362%
2026-07-16	47.4500	49.1250	47.0700	47.6200	-0.543%	2,424,009	-3.129%
2026-07-15	47.1300	48.4400	46.5814	47.8800	+2.155%	2,868,233	-3.655%
2026-07-14	47.0100	47.7300	46.1000	46.8700	+0.150%	2,300,622	-1.579%
2026-07-13	49.1400	49.5000	46.5800	46.8000	-5.301%	3,321,375	-1.432%
2026-07-10	50.8300	50.8500	48.6100	49.4200	-1.436%	1,952,627	-6.657%
2026-07-09	48.0000	50.5600	47.9213	50.1400	+5.491%	2,833,164	-7.998%
2026-07-08	47.7500	48.1300	46.1000	47.5300	-3.178%	4,524,879	-2.946%
2026-07-07	51.0600	52.0000	48.6100	49.0900	-2.619%	3,478,327	-6.030%
2026-07-06	51.6200	52.5300	50.1700	50.4100	-1.331%	2,723,692	-8.490%
2026-07-02	52.9700	53.5000	50.1500	51.0900	-0.312%	2,245,213	-9.708%
2026-07-01	52.8100	53.3600	51.2100	51.2500	-1.820%	2,531,480	-9.990%
2026-06-30	51.7600	52.7000	51.4600	52.2000	+0.520%	3,240,066	-11.628%
2026-06-29	52.9400	53.2000	50.4000	51.9300	-3.583%	5,001,724	-11.169%
2026-06-26	53.0000	54.0300	52.9700	53.8600	+1.070%	4,007,767	-14.352%
2026-06-25	52.1500	54.3200	51.9600	53.2900	+3.355%	3,244,253	-13.436%
2026-06-24	50.0000	52.7650	50.0000	51.5600	+4.775%	3,437,882	-10.531%
2026-06-23	47.8800	50.1500	47.5672	49.2100	+0.840%	3,242,051	-6.259%
2026-06-22	48.6500	50.4200	48.4500	48.8000	-0.934%	2,583,621	-5.471%
2026-06-18	49.9200	50.8100	48.8300	49.2600	+2.051%	4,279,070	-6.354%
2026-06-17	48.7700	50.2900	48.1700	48.2700	-1.710%	2,940,331	-4.433%
2026-06-16	49.4300	50.9500	49.0900	49.1100	+0.061%	2,722,067	-6.068%
2026-06-15	50.0000	51.5000	48.8700	49.0800	+3.719%	4,355,923	-6.011%
2026-06-12	47.3600	48.1500	45.8600	47.3200	+1.414%	3,113,231	-2.515%
2026-06-11	41.5200	46.7000	41.4400	46.6600	+11.948%	4,078,420	-1.136%
2026-06-10	44.1300	44.1700	41.2900	41.6800	-7.645%	3,138,678	+10.677%
2026-06-09	43.2000	45.4700	42.5000	45.1300	+6.842%	5,727,473	+2.216%
2026-06-08	42.6000	42.8900	41.8100	42.2400	-1.355%	2,542,317	+9.209%
2026-06-05	42.6200	43.7500	42.3472	42.8200	+0.305%	3,080,371	+7.730%
2026-06-04	42.8400	42.8400	41.6600	42.6900	+1.958%	3,370,281	+8.058%
2026-06-03	42.9000	43.6897	41.8500	41.8700	-4.646%	3,630,690	+10.174%
2026-06-02	44.7000	44.8600	43.4600	43.9100	-1.370%	2,818,672	+5.056%
2026-06-01	44.2500	44.9900	43.3550	44.5200	-3.259%	2,690,589	+3.616%
2026-05-29	46.5800	47.9000	46.0100	46.0200	-1.223%	3,619,509	+0.239%
2026-05-28	45.0400	46.9399	44.7500	46.5900	+1.349%	2,788,335	-0.987%
2026-05-27	45.2400	46.3500	44.3601	45.9700	+4.978%	4,108,436	+0.348%
2026-05-26	42.7700	44.0300	42.4500	43.7900	+5.926%	3,714,599	+5.344%
2026-05-22	41.3900	41.9000	40.5600	41.3400	+0.608%	2,120,516	+11.587%
2026-05-21	38.8000	41.3050	38.5000	41.0900	+3.112%	3,679,738	+12.266%
2026-05-20	36.4200	40.3050	36.1500	39.8500	+10.052%	4,920,259	+15.759%
2026-05-19	36.8800	36.8800	35.8400	36.2100	-3.078%	3,268,810	+27.396%
2026-05-18	37.0000	38.4700	36.8500	37.3600	+1.137%	3,241,685	+23.474%
2026-05-15	37.4600	37.9800	36.9000	36.9400	-3.197%	2,777,641	+24.878%
2026-05-14	39.0000	39.4500	37.7772	38.1600	-1.037%	2,640,194	+20.886%
2026-05-13	38.1100	38.7700	38.0800	38.5600	-0.439%	2,061,978	+19.632%
2026-05-12	38.7400	38.9500	37.8400	38.7300	-0.845%	2,446,666	+19.107%
2026-05-11	40.2200	40.4000	38.7900	39.0600	-4.358%	2,984,392	+18.100%
2026-05-08	40.9400	41.3000	40.2900	40.8400	+0.616%	2,207,006	+12.953%
2026-05-07	41.2500	42.1000	40.0500	40.5900	+0.197%	3,144,939	+13.649%
2026-05-06	40.5400	40.9708	40.0800	40.5100	+5.193%	4,929,052	+13.873%
2026-05-05	37.2800	38.5700	37.0800	38.5100	+4.194%	3,489,630	+19.787%
2026-05-04	38.0500	38.5900	36.3920	36.9600	-4.125%	5,322,177	+24.811%
2026-05-01	38.5500	40.3400	37.8800	38.5500	-1.432%	4,248,299	+19.663%
2026-04-30	39.0600	39.4800	38.5100	39.1100	+2.088%	1,945,188	+17.949%
2026-04-29	39.4300	39.7500	37.8300	38.3100	-3.720%	3,738,382	+20.412%
2026-04-28	40.1100	40.7900	39.5600	39.7900	-1.607%	3,295,555	+15.934%
2026-04-27	41.8200	42.4600	40.4100	40.4400	-2.765%	3,341,186	+14.070%
2026-04-24	41.7500	42.3700	41.0311	41.5900	+1.045%	3,613,327	+10.916%
2026-04-23	40.2900	42.9900	40.2900	41.1600	+0.932%	5,259,410	+12.075%
2026-04-22	41.9400	42.2210	39.9400	40.7800	-1.616%	5,354,428	+13.119%
2026-04-21	42.0000	44.1000	41.0500	41.4500	-4.800%	8,566,121	+11.291%
2026-04-20	44.7900	45.2500	43.3800	43.5400	-4.097%	6,146,285	+5.949%
2026-04-17	43.7200	47.3000	43.4079	45.4000	+10.328%	8,535,723	+1.608%
2026-04-16	42.7500	43.2900	40.8301	41.1500	-3.268%	3,687,686	+12.102%
2026-04-15	42.7000	43.5700	41.9400	42.5400	-0.188%	3,618,853	+8.439%
2026-04-14	40.6600	43.3600	40.6600	42.6200	+6.630%	4,818,634	+8.236%
2026-04-13	38.7000	40.3000	38.0200	39.9700	+1.190%	3,704,910	+15.412%
2026-04-10	40.1200	40.2900	39.1900	39.5000	-1.003%	2,446,980	+16.785%
2026-04-09	39.2800	40.0950	38.2107	39.9000	-0.025%	3,651,503	+15.614%
2026-04-08	41.6500	43.2500	39.4100	39.9100	+8.069%	9,811,733	+15.585%
2026-04-07	37.3500	37.5350	35.9800	36.9300	-2.765%	5,338,087	+24.912%
2026-04-06	37.2500	38.4100	36.8100	37.9800	+1.741%	2,915,357	+21.459%
2026-04-02	35.9500	37.8400	35.1100	37.3300	-0.850%	4,081,425	+23.574%
2026-04-01	37.7800	38.8800	37.3800	37.6500	+2.365%	5,109,779	+22.523%
2026-03-31	35.1100	36.9500	34.5600	36.7800	+7.575%	5,041,455	+25.421%
2026-03-30	35.1100	35.1100	33.0300	34.1900	-5.448%	8,879,379	+34.922%
2026-03-27	38.0400	38.5100	35.8900	36.1600	-7.163%	4,977,057	+27.572%
2026-03-26	38.6500	39.7450	38.3700	38.9500	-0.840%	2,809,593	+18.434%
2026-03-25	39.6600	40.6200	38.5800	39.2800	+2.079%	3,781,742	+17.439%
2026-03-24	38.0300	38.9500	37.3300	38.4800	-0.388%	3,891,717	+19.880%
2026-03-23	38.6300	39.8600	37.9000	38.6300	+4.660%	5,339,855	+19.415%
2026-03-20	37.8000	38.0300	36.7200	36.9100	-2.689%	4,823,285	+24.980%
2026-03-19	37.2600	38.2100	36.6800	37.9300	+0.132%	6,361,216	+21.619%
2026-03-18	38.6550	39.7800	37.7850	37.8800	-2.747%	6,005,735	+21.779%
2026-03-17	39.7950	41.4000	38.8900	38.9500	+1.327%	5,628,154	+18.434%
2026-03-16	38.3800	38.7599	37.4000	38.4400	+1.158%	5,894,626	+20.005%
2026-03-13	38.9200	39.0300	37.5300	38.0000	-1.682%	5,715,154	+21.395%
2026-03-12	40.4000	40.8083	38.5500	38.6500	-6.462%	6,492,894	+19.353%
2026-03-11	42.1300	42.6000	40.9900	41.3200	-2.409%	4,209,440	+11.641%
2026-03-10	42.8500	44.3000	41.2900	42.3400	-2.127%	4,775,989	+8.951%
2026-03-09	41.0000	43.3500	38.8400	43.2600	+2.270%	6,750,992	+6.634%
2026-03-06	42.5100	43.3000	41.8200	42.3000	-3.425%	9,394,543	+9.054%
2026-03-05	47.0000	47.4600	43.3500	43.8000	-9.411%	8,868,661	+5.320%
2026-03-04	50.3000	50.8900	48.2100	48.3500	-2.814%	2,355,039	-4.592%
2026-03-03	48.4700	50.9800	46.7200	49.7500	-2.009%	3,201,340	-7.276%
2026-03-02	50.0000	51.7300	48.5684	50.7700	-1.609%	2,617,070	-9.139%
2026-02-27	53.0600	53.7900	51.0850	51.6000	-6.691%	3,173,058	-10.601%
2026-02-26	55.0000	56.4300	54.4300	55.3000	+1.804%	2,493,432	-16.582%
2026-02-25	53.1900	54.9500	52.0900	54.3200	+3.447%	2,331,791	-15.077%
2026-02-24	50.6300	53.6200	50.6000	52.5100	+3.713%	3,379,868	-12.150%
2026-02-23	52.0400	52.6900	50.0400	50.6300	-3.709%	3,016,570	-8.888%
2026-02-20	51.8200	53.2200	51.4200	52.5800	+0.863%	2,578,902	-12.267%
2026-02-19	55.0800	55.0800	52.1100	52.1300	-6.644%	3,001,199	-11.510%
2026-02-18	56.0000	58.0500	54.3500	55.8400	-2.172%	2,883,397	-17.389%
2026-02-17	55.1500	57.9800	54.8000	57.0800	+3.275%	2,353,350	-19.184%
2026-02-13	56.3500	56.8800	54.4050	55.2700	-0.754%	3,031,081	-16.537%
2026-02-12	58.4200	59.4900	54.5000	55.6900	-3.148%	2,827,090	-17.166%
2026-02-11	59.3700	60.5000	57.2200	57.5000	-2.773%	2,002,439	-19.774%
2026-02-10	59.8900	60.2500	58.9450	59.1400	-1.777%	3,816,008	-21.999%
2026-02-09	59.0000	60.6300	58.5000	60.2100	+1.278%	2,079,660	-23.385%
2026-02-06	55.7800	60.0800	55.5150	59.4500	+7.582%	4,383,320	-22.405%
2026-02-05	55.6900	56.1400	54.3600	55.2600	-1.568%	2,703,958	-16.522%
2026-02-04	55.5000	56.3200	53.7850	56.1400	+1.814%	3,403,401	-17.830%
2026-02-03	53.0000	56.3300	52.9400	55.1400	+4.749%	5,077,238	-16.340%
2026-02-02	51.0800	52.7100	50.7700	52.6400	+3.561%	4,787,868	-12.367%
2026-01-30	52.5000	53.4000	50.0004	50.8300	-4.634%	4,792,599	-9.247%
2026-01-29	52.9400	53.6300	52.0200	53.3000	+1.776%	5,143,626	-13.452%
2026-01-28	52.3000	53.7500	51.9000	52.3700	+1.100%	4,822,298	-11.915%
2026-01-27	50.0400	52.3200	50.0400	51.8000	+3.995%	5,388,588	-10.946%
2026-01-26	50.6300	51.1500	49.4000	49.8100	-2.084%	4,399,119	-7.388%
2026-01-23	47.9500	52.2500	47.4900	50.8700	+4.114%	8,100,719	-9.318%
2026-01-22	49.3000	49.9200	47.4050	48.8600	-0.204%	4,756,660	-5.587%
2026-01-21	48.5000	49.9600	48.1900	48.9600	+2.857%	4,009,732	-5.780%
2026-01-20	49.4100	49.6400	47.1700	47.6000	-4.876%	2,547,549	-3.088%
2026-01-16	49.4100	50.3300	48.6500	50.0400	+0.765%	3,408,241	-7.814%
2026-01-15	48.1000	50.0200	48.0950	49.6600	+3.913%	3,088,927	-7.108%
2026-01-14	47.7100	48.2300	46.3800	47.7900	-0.125%	3,008,462	-3.474%
2026-01-13	47.8000	49.1050	47.2700	47.8500	-1.685%	3,097,211	-3.595%
2026-01-12	49.4900	49.5500	48.1900	48.6700	-2.621%	2,850,394	-5.219%
2026-01-09	49.1500	50.3900	48.9300	49.9800	+2.882%	3,324,522	-7.703%
2026-01-08	49.5200	49.6850	48.3600	48.5800	-2.450%	3,886,199	-5.043%
2026-01-07	51.0300	51.4900	49.7000	49.8000	-1.833%	3,633,587	-7.369%
2026-01-06	52.7300	52.7300	50.3700	50.7300	-2.386%	4,398,796	-9.068%
2026-01-05	51.3400	52.8900	51.2700	51.9700	+0.873%	2,847,145	-11.237%
2026-01-02	50.6300	52.0800	50.3000	51.5200	+2.425%	1,777,499	-10.462%
2025-12-31	50.5200	50.5200	49.7900	50.3000	+0.339%	1,225,239	-8.290%
2025-12-30	50.2000	50.9250	49.7200	50.1300	-0.318%	1,591,998	-7.979%
2025-12-29	51.1200	51.3000	50.1650	50.2900	-2.331%	1,637,212	-8.272%
2025-12-26	51.3000	51.7400	51.1000	51.4900	+0.214%	1,001,237	-10.410%
2025-12-24	51.1100	51.4800	50.7000	51.3800	+0.391%	1,255,567	-10.218%
2025-12-23	53.3600	53.3600	51.1101	51.1800	-4.301%	2,792,030	-9.867%
2025-12-22	52.1100	53.7200	52.0000	53.4800	+2.846%	2,178,446	-13.743%
2025-12-19	52.1900	52.5700	50.9100	52.0000	+0.251%	3,863,628	-11.288%
2025-12-18	51.9100	52.9200	51.7100	51.8700	+1.230%	1,975,935	-11.066%
2025-12-17	52.5700	52.9550	51.1300	51.2400	-2.251%	2,877,145	-9.973%
2025-12-16	52.3600	53.2500	51.4688	52.4200	+1.021%	2,947,299	-11.999%
2025-12-15	52.1600	52.6300	51.0515	51.8900	+0.953%	2,980,153	-11.100%
2025-12-12	52.7100	53.8800	51.2450	51.4000	-2.188%	3,169,693	-10.253%
2025-12-11	51.5100	52.7900	51.3400	52.5500	+1.546%	3,468,157	-12.217%
2025-12-10	49.5700	51.8150	49.2974	51.7500	+4.461%	4,577,420	-10.860%
2025-12-09	49.1100	50.5700	48.6800	49.5400	+0.712%	3,270,718	-6.883%
2025-12-08	49.5000	49.6700	48.3400	49.1900	-0.926%	4,071,202	-6.221%
2025-12-05	47.3000	49.9350	47.1800	49.6500	+4.924%	5,739,733	-7.090%
2025-12-04	46.0100	48.2500	44.9934	47.3200	+4.298%	7,206,651	-2.515%
2025-12-03	42.8800	45.5950	42.8490	45.3700	+6.353%	5,918,803	+1.675%
2025-12-02	42.6100	43.8100	42.3466	42.6600	+0.329%	3,288,278	+8.134%
2025-12-01	42.1200	42.8925	41.7197	42.5200	-0.793%	2,854,291	+8.490%
2025-11-28	42.6000	43.1499	42.3900	42.8600	+0.823%	1,495,695	+7.629%
2025-11-26	41.2500	43.3100	41.1800	42.5100	+3.030%	3,550,182	+8.516%
2025-11-25	40.4800	41.8600	40.3500	41.2600	+2.458%	3,693,301	+11.803%
2025-11-24	39.6600	40.4150	39.1500	40.2700	+1.872%	2,885,692	+14.552%
2025-11-21	38.3100	40.3900	37.9600	39.5300	+4.521%	3,334,672	+16.696%
2025-11-20	39.0000	39.4700	37.6300	37.8200	-2.071%	3,495,632	+21.973%
2025-11-19	39.6300	39.8600	38.2800	38.6200	-1.101%	2,519,530	+19.446%
2025-11-18	38.9000	39.6250	38.6200	39.0500	-0.153%	4,716,804	+18.131%
2025-11-17	41.5700	41.6629	39.0700	39.1100	-6.144%	3,417,031	+17.949%
2025-11-14	41.3000	42.1300	41.0000	41.6700	-1.582%	3,229,306	+10.703%
2025-11-13	42.8600	43.6150	42.0700	42.3400	-2.487%	2,417,625	+8.951%
2025-11-12	42.1600	43.4400	42.1000	43.4200	+3.283%	2,623,646	+6.241%
2025-11-11	42.4000	42.7800	41.4500	42.0400	-0.755%	2,655,368	+9.729%
2025-11-10	43.8500	44.5700	42.3300	42.3600	-1.328%	4,107,473	+8.900%
2025-11-07	40.7400	43.4480	40.2200	42.9300	+4.376%	4,768,465	+7.454%
2025-11-06	41.7000	42.3500	40.5900	41.1300	-1.744%	3,022,137	+12.157%
2025-11-05	40.4800	42.4500	40.3275	41.8600	+3.563%	6,229,839	+10.201%
2025-11-04	40.4400	41.0600	39.8200	40.4200	-1.583%	3,405,512	+14.127%
2025-11-03	41.8000	41.9500	40.8000	41.0700	-1.582%	3,160,421	+12.320%
2025-10-31	40.5000	41.8000	40.4500	41.7300	+2.531%	3,090,163	+10.544%
2025-10-30	41.2500	41.8050	40.6500	40.7000	-2.562%	2,783,521	+13.342%
2025-10-29	42.8200	43.2500	41.3250	41.7700	-2.860%	5,242,092	+10.438%
2025-10-28	44.3600	44.5300	42.9650	43.0000	-3.975%	3,955,126	+7.279%
2025-10-27	44.5300	45.0400	43.9700	44.7800	+2.308%	4,310,945	+3.015%
2025-10-24	44.2300	45.1650	43.5200	43.7700	-6.133%	11,459,916	+5.392%
2025-10-23	47.6900	47.8200	46.3700	46.6300	-2.202%	5,097,527	-1.072%
2025-10-22	48.8200	49.1400	47.5800	47.6800	-2.714%	2,240,294	-3.251%
2025-10-21	48.0600	49.1900	47.9300	49.0100	+1.052%	2,741,775	-5.876%
2025-10-20	47.6200	48.7800	47.1600	48.5000	+2.515%	2,975,146	-4.887%
2025-10-17	47.7300	47.9800	47.0716	47.3100	-0.984%	2,223,675	-2.494%
2025-10-16	49.0000	49.1300	46.7000	47.7800	-2.170%	2,253,549	-3.453%
2025-10-15	49.5800	49.9300	48.6800	48.8400	-1.174%	2,414,205	-5.549%
2025-10-14	47.4200	49.8200	47.2000	49.4200	+2.382%	2,109,402	-6.657%
2025-10-13	47.2800	48.5100	47.2800	48.2700	+2.224%	2,234,800	-4.433%
2025-10-10	49.3300	50.1200	47.1379	47.2200	-3.927%	2,721,384	-2.308%
2025-10-09	51.7000	52.3000	48.6600	49.1500	+0.020%	4,241,762	-6.144%
2025-10-08	48.9300	49.5600	48.4700	49.1400	+0.286%	2,672,480	-6.125%
2025-10-07	48.7800	49.5600	47.7700	49.0000	+1.114%	4,899,228	-5.857%
2025-10-06	49.5200	49.5200	47.3600	48.4600	-1.484%	5,103,268	-4.808%
2025-10-03	49.1500	49.4800	48.3750	49.1900	+0.429%	2,654,458	-6.221%
2025-10-02	48.5600	49.5800	47.8600	48.9800	+0.990%	3,180,664	-5.819%
2025-10-01	49.6000	50.2999	48.2500	48.5000	-2.571%	2,868,372	-4.887%
2025-09-30	50.8300	50.8900	49.1100	49.7800	-1.308%	2,241,346	-7.332%
2025-09-29	51.5900	51.7428	49.9400	50.4400	-0.865%	4,599,012	-8.545%
2025-09-26	51.7800	52.1300	50.6300	50.8800	-0.799%	2,490,202	-9.336%
2025-09-25	52.6700	52.8400	51.1500	51.2900	-3.043%	2,071,031	-10.060%
2025-09-24	54.4400	54.4759	52.8700	52.9000	-2.290%	1,688,649	-12.798%
2025-09-23	55.2400	55.5000	54.0600	54.1400	-1.168%	2,846,462	-14.795%
2025-09-22	57.0900	57.4072	54.0800	54.7800	-4.314%	3,999,583	-15.790%
2025-09-19	57.4800	57.6300	56.7100	57.2500	-0.261%	5,135,629	-19.424%
2025-09-18	58.8000	58.9300	57.2500	57.4000	-1.864%	3,151,306	-19.634%
2025-09-17	58.3100	60.0300	57.7100	58.4900	+1.545%	2,665,229	-21.132%
2025-09-16	58.6000	58.9700	56.6100	57.6000	-2.588%	3,726,491	-19.913%
2025-09-15	63.5000	63.6500	58.5600	59.1300	-6.691%	5,578,890	-21.985%
2025-09-12	65.8000	65.8800	63.3100	63.3700	-0.767%	2,725,174	-27.205%
2025-09-11	63.1400	63.9900	61.3200	63.8600	+1.931%	3,702,590	-27.764%
2025-09-10	62.0800	63.0900	61.7550	62.6500	+0.578%	1,960,096	-26.369%
2025-09-09	63.6400	63.7400	61.4001	62.2900	-2.198%	2,247,094	-25.943%
2025-09-08	63.1800	64.0600	62.8000	63.6900	+0.855%	3,136,275	-27.571%
2025-09-05	62.9000	64.1000	62.2700	63.1500	+0.541%	2,815,735	-26.952%
2025-09-04	62.8000	65.3450	62.5000	62.8100	+0.496%	3,231,878	-26.556%
2025-09-03	62.3400	64.9900	62.0500	62.5000	-0.144%	1,953,982	-26.192%
2025-09-02	61.9100	62.7900	61.4800	62.5900	-0.303%	2,527,266	-26.298%
2025-08-29	62.9800	63.1500	61.9085	62.7800	-0.633%	1,641,916	-26.521%
2025-08-28	62.1600	63.3900	61.9100	63.1800	+2.167%	2,478,156	-26.986%
2025-08-27	60.4300	62.0600	60.4300	61.8400	+2.520%	2,322,890	-25.404%
2025-08-26	60.0700	60.7700	59.9129	60.3200	+0.517%	1,882,507	-23.525%
2025-08-25	59.0900	60.4100	58.9100	60.0100	+0.857%	2,526,815	-23.129%
2025-08-22	55.4300	59.5300	55.3050	59.5000	+8.339%	2,761,701	-22.471%
2025-08-21	55.6100	55.6800	54.6000	54.9200	-1.806%	1,703,859	-16.005%
2025-08-20	56.5700	56.9100	55.6300	55.9300	-2.083%	2,283,062	-17.522%
2025-08-19	57.4400	59.0433	57.1200	57.1200	-0.488%	2,020,779	-19.240%
2025-08-18	57.2100	58.0050	56.7000	57.4000	+0.070%	1,749,939	-19.634%
2025-08-15	56.9200	57.6950	56.8400	57.3600	+0.862%	1,606,476	-19.578%
2025-08-14	56.8100	57.2200	56.4200	56.8700	-1.524%	1,783,764	-18.885%
2025-08-13	56.1100	58.0800	55.3232	57.7500	+2.721%	2,621,096	-20.121%
2025-08-12	52.0000	56.5900	51.9050	56.2200	+9.934%	3,271,159	-17.947%
2025-08-11	52.2700	52.6500	50.7500	51.1400	-2.181%	2,215,550	-9.797%
2025-08-08	53.3200	53.4094	52.1000	52.2800	-1.822%	1,883,803	-11.764%
2025-08-07	54.1900	54.5000	52.8250	53.2500	-1.389%	1,618,496	-13.371%
2025-08-06	53.0800	54.3400	52.8000	54.0000	+1.542%	1,782,106	-14.574%
2025-08-05	52.7900	53.3500	51.5300	53.1800	+1.141%	1,719,008	-13.257%
2025-08-04	51.8500	52.6300	51.6300	52.5800	+2.355%	2,200,046	-12.267%
2025-08-01	51.7500	51.7500	50.0100	51.3700	-3.002%	2,586,427	-10.201%
2025-07-31	53.5200	54.2000	52.6700	52.9600	-0.694%	1,575,451	-12.897%
2025-07-30	54.1500	54.3559	52.7100	53.3300	-1.514%	2,201,599	-13.501%
2025-07-29	54.4900	56.2200	53.6500	54.1500	-0.331%	4,514,033	-14.811%
2025-07-28	52.1800	54.3800	51.7800	54.3300	+4.160%	3,613,580	-15.093%
2025-07-25	51.2600	52.8700	50.6400	52.1600	+2.617%	3,261,204	-11.561%
2025-07-24	52.3600	54.3800	50.7850	50.8300	-5.661%	6,226,672	-9.247%
2025-07-23	53.6300	54.3800	53.0700	53.8800	+1.545%	2,763,327	-14.384%
2025-07-22	52.6000	53.4100	51.7400	53.0600	+0.855%	1,925,024	-13.061%
2025-07-21	53.3800	53.9358	52.5500	52.6100	-1.016%	2,108,174	-12.317%
2025-07-18	53.5600	53.5700	52.3717	53.1500	+0.056%	2,617,185	-13.208%
2025-07-17	52.0000	53.9300	51.6100	53.1200	+2.846%	3,162,448	-13.159%
2025-07-16	52.5800	52.6300	50.8600	51.6500	+0.019%	2,962,570	-10.687%
2025-07-15	52.9500	53.2900	51.6200	51.6400	-2.437%	1,474,091	-10.670%
2025-07-14	52.6450	53.1400	52.0200	52.9300	+0.742%	2,040,483	-12.847%
2025-07-11	53.5450	53.7550	52.5000	52.5400	-3.027%	2,218,415	-12.200%
2025-07-10	52.5000	55.1700	51.2350	54.1800	+8.948%	4,926,276	-14.858%
2025-07-09	50.9700	51.1050	49.0350	49.7300	-0.659%	2,413,827	-7.239%
2025-07-08	51.4000	52.1500	49.8800	50.0600	-1.009%	3,264,820	-7.851%
2025-07-07	50.5300	51.7184	49.8800	50.5700	-0.940%	3,090,320	-8.780%
2025-07-03	50.9600	52.2500	50.8250	51.0500	+0.334%	1,716,510	-9.638%
2025-07-02	50.4600	51.2800	49.6282	50.8800	+1.334%	2,454,623	-9.336%
2025-07-01	49.5400	50.2600	48.8100	50.2100	+1.475%	3,554,130	-8.126%
2025-06-30	49.4900	49.6700	48.9200	49.4800	+0.223%	2,013,218	-6.770%
2025-06-27	49.2100	49.8350	48.3300	49.3700	+0.735%	4,242,514	-6.563%
2025-06-26	49.4200	49.5600	48.8200	49.0100	+0.719%	1,952,872	-5.876%
2025-06-25	49.9400	49.9400	48.2900	48.6600	-1.816%	1,630,611	-5.199%
2025-06-24	49.1800	50.2400	49.0000	49.5600	+3.834%	3,200,985	-6.921%
2025-06-23	46.5500	48.3450	45.4800	47.7300	+1.596%	3,015,869	-3.352%
2025-06-20	47.2400	47.5899	46.5900	46.9800	+0.235%	2,723,255	-1.809%
2025-06-18	46.6600	47.6800	46.5000	46.8700	+0.364%	1,761,693	-1.579%
2025-06-17	47.7500	48.1150	46.4100	46.7000	-4.284%	3,309,713	-1.221%
2025-06-16	48.2100	48.9770	47.6700	48.7900	+2.802%	2,608,623	-5.452%
2025-06-13	47.0100	48.6800	47.0000	47.4600	-4.392%	3,050,523	-2.802%
2025-06-12	48.6600	49.9200	48.0801	49.6400	+0.997%	3,301,477	-7.071%
2025-06-11	51.7100	52.0500	49.0501	49.1500	-4.711%	3,274,351	-6.144%
2025-06-10	51.8300	52.4000	51.0900	51.5800	-0.290%	2,644,925	-10.566%
2025-06-09	52.8800	53.0000	51.5800	51.7300	-1.467%	2,086,090	-10.825%
2025-06-06	51.4500	52.5600	51.0300	52.5000	+3.530%	3,291,118	-12.133%
2025-06-05	50.6900	51.5600	50.2850	50.7100	-0.783%	2,643,492	-9.032%
2025-06-04	50.7500	51.4500	50.3500	51.1100	+0.709%	1,861,316	-9.744%
2025-06-03	50.9500	51.3600	50.2650	50.7500	-0.295%	2,781,532	-9.103%
2025-06-02	50.7700	51.0000	49.7000	50.9000	-0.059%	2,628,056	-9.371%
2025-05-30	51.3600	51.7100	50.5100	50.9300	-2.114%	3,024,510	-9.425%
2025-05-29	52.1500	53.1200	51.5500	52.0300	+0.794%	4,265,602	-11.340%
2025-05-28	52.5600	52.5600	51.1700	51.6200	-1.639%	2,347,624	-10.635%
2025-05-27	51.6700	52.9200	51.4300	52.4800	+3.490%	3,330,121	-12.100%
2025-05-23	48.9900	50.8325	48.6310	50.7100	+1.197%	2,243,065	-9.032%
2025-05-22	49.8300	50.6300	49.5100	50.1100	+0.683%	3,670,121	-7.943%
2025-05-21	51.3300	51.7739	49.7300	49.7700	-4.983%	3,079,663	-7.314%
2025-05-20	53.5400	54.0500	52.2300	52.3800	-2.258%	1,999,912	-11.932%
2025-05-19	53.1500	54.4000	52.8300	53.5900	-0.112%	2,567,955	-13.921%
2025-05-16	52.8100	53.7700	52.4000	53.6500	+1.265%	2,495,187	-14.017%
2025-05-15	54.1400	54.5500	52.6600	52.9800	-2.179%	2,782,389	-12.929%
2025-05-14	54.7100	55.5900	53.7200	54.1600	-1.312%	2,614,128	-14.826%
2025-05-13	53.8900	55.3300	53.5400	54.8800	+2.522%	2,617,056	-15.944%
2025-05-12	54.9700	55.5400	53.1750	53.5300	+2.883%	3,348,708	-13.824%
2025-05-09	52.7800	53.2900	51.6500	52.0300	-1.402%	2,418,526	-11.340%
2025-05-08	50.9000	53.5100	50.4127	52.7700	+5.203%	3,804,964	-12.583%
2025-05-07	50.2500	51.4200	49.9650	50.1600	+0.441%	3,206,382	-8.034%
2025-05-06	47.7900	50.3300	47.3671	49.9400	+2.652%	4,720,876	-7.629%
2025-05-05	46.5000	49.3650	46.0625	48.6500	+3.533%	4,251,935	-5.180%
2025-05-02	45.2600	47.9000	45.2600	46.9900	+5.833%	3,951,152	-1.830%
2025-05-01	44.5000	45.4900	44.2100	44.4000	+0.294%	2,819,803	+3.896%
2025-04-30	42.5000	44.4700	42.0100	44.2700	+1.304%	3,587,088	+4.201%
2025-04-29	42.9300	44.2500	42.8450	43.7000	+1.581%	3,828,952	+5.561%
2025-04-28	42.4100	43.9500	42.2850	43.0200	+2.649%	5,650,966	+7.229%
2025-04-25	41.2300	42.3100	41.0400	41.9100	+0.964%	5,358,064	+10.069%
2025-04-24	40.1500	42.5000	39.7900	41.5100	-9.976%	11,162,819	+11.130%
2025-04-23	47.7000	49.1500	46.0200	46.1100	+2.603%	4,057,647	+0.043%
2025-04-22	44.6500	45.2400	44.0800	44.9400	+2.885%	1,887,157	+2.648%
2025-04-21	44.5500	44.6700	43.2200	43.6800	-3.320%	1,809,216	+5.609%
2025-04-17	44.1000	45.8300	43.9300	45.1800	+1.187%	2,267,142	+2.103%
2025-04-16	46.2800	46.7500	43.6300	44.6500	-2.575%	4,572,950	+3.315%
2025-04-15	45.1300	46.9600	45.1300	45.8300	+1.822%	1,915,838	+0.655%
2025-04-14	46.4700	46.5200	44.4100	45.0100	-1.639%	2,579,981	+2.488%
2025-04-11	44.7700	45.8800	43.5700	45.7600	+2.808%	2,310,147	+0.809%
2025-04-10	48.0400	48.4600	43.9700	44.5100	-11.458%	4,256,964	+3.640%
2025-04-09	41.1900	50.8900	41.1300	50.2700	+22.580%	7,749,598	-8.236%
2025-04-08	45.4200	45.7300	40.1900	41.0100	-6.519%	4,738,115	+12.485%
2025-04-07	41.7800	46.3400	41.5000	43.8700	-1.305%	4,315,168	+5.152%
2025-04-04	43.8900	45.1000	42.3350	44.4500	-3.243%	4,388,654	+3.780%
2025-04-03	48.1300	48.4900	45.7650	45.9400	-10.168%	3,909,085	+0.414%
2025-04-02	48.2000	51.2300	48.2000	51.1400	+4.282%	2,481,068	-9.797%
2025-04-01	48.5800	49.1000	46.7000	49.0400	-0.366%	2,980,341	-5.934%
2025-03-31	48.4800	49.4500	47.3700	49.2200	-2.205%	4,063,267	-6.278%
2025-03-28	52.2500	52.4885	50.0700	50.3300	-4.133%	3,314,694	-8.345%
2025-03-27	53.1400	53.5000	52.2500	52.5000	-2.434%	2,121,615	-12.133%
2025-03-26	54.1200	54.4900	53.0900	53.8100	-0.037%	1,905,312	-14.272%
2025-03-25	54.6500	55.3300	53.7400	53.8300	-0.573%	2,252,297	-14.304%
2025-03-24	53.7200	54.5000	53.0000	54.1400	+2.480%	3,228,105	-14.795%
2025-03-21	52.1800	52.9900	51.4100	52.8300	-0.038%	20,623,948	-12.682%
2025-03-20	53.0400	53.6600	52.4800	52.8500	-2.347%	2,796,690	-12.715%
2025-03-19	52.5300	54.2300	52.1700	54.1200	+3.401%	2,612,696	-14.763%
2025-03-18	54.0600	54.2950	51.7850	52.3400	-5.095%	3,626,957	-11.865%
2025-03-17	53.0800	55.4099	53.0000	55.1500	+2.243%	2,424,494	-16.355%
2025-03-14	52.4400	54.0100	52.3100	53.9400	+2.548%	2,241,405	-14.479%
2025-03-13	53.4600	53.7300	51.1400	52.6000	-1.387%	2,766,525	-12.300%
2025-03-12	54.2000	54.4268	51.2400	53.3400	-0.559%	4,239,659	-13.517%
2025-03-11	55.4000	55.9400	53.0600	53.6400	-3.299%	6,036,742	-14.001%
2025-03-10	58.0000	58.3900	53.1200	55.4700	-8.526%	6,351,599	-16.838%
2025-03-07	61.9400	62.0500	57.7900	60.6400	-2.508%	4,533,658	-23.928%
2025-03-06	65.0000	66.4550	62.0800	62.2000	-6.184%	3,433,831	-25.836%
2025-03-05	65.7500	66.8600	64.8600	66.3000	+1.531%	2,330,247	-30.422%
2025-03-04	67.5100	68.3900	64.8200	65.3000	-6.581%	3,946,239	-29.357%
2025-03-03	72.8400	73.8900	68.8700	69.9000	-3.293%	2,550,138	-34.006%
2025-02-28	71.0000	72.9500	70.9800	72.2800	+1.703%	1,681,152	-36.179%
2025-02-27	72.3200	73.2900	70.4300	71.0700	-1.511%	1,931,806	-35.092%
2025-02-26	71.5300	73.9800	71.3800	72.1600	+1.064%	1,841,569	-36.073%
2025-02-25	72.3900	72.5900	69.6500	71.4000	-1.272%	2,289,421	-35.392%
2025-02-24	71.2300	72.8400	70.0500	72.3200	+3.049%	3,136,081	-36.214%
2025-02-21	75.6600	75.7500	69.5900	70.1800	-6.874%	3,731,662	-34.269%
2025-02-20	76.2800	76.9800	74.3700	75.3600	-1.619%	2,213,197	-38.787%
2025-02-19	74.9500	78.0800	74.7500	76.6000	+1.672%	2,773,526	-39.778%
2025-02-18	75.1200	75.7400	74.5340	75.3400	-0.528%	1,754,925	-38.771%
2025-02-14	72.8900	75.7600	72.2100	75.7400	+4.411%	2,199,429	-39.094%
2025-02-13	73.8900	75.2100	69.3600	72.5400	-1.681%	3,174,058	-36.407%
2025-02-12	72.7600	74.6664	72.3590	73.7800	+1.277%	1,831,104	-37.476%
2025-02-11	74.4900	74.7450	72.7350	72.8500	-2.944%	2,194,859	-36.678%
2025-02-10	75.7500	76.4500	74.1500	75.0600	-1.133%	2,609,987	-38.542%
2025-02-07	74.9700	76.3300	74.1100	75.9200	+2.029%	3,056,630	-39.239%
2025-02-06	75.0500	75.5400	73.6700	74.4100	-0.667%	2,486,310	-38.006%
2025-02-05	75.5400	75.7850	74.3500	74.9100	-0.847%	2,276,072	-38.419%
2025-02-04	73.9100	75.9800	73.4800	75.5500	+2.803%	2,545,235	-38.941%
2025-02-03	71.0600	74.8600	71.0000	73.4900	+0.328%	2,934,504	-37.230%

document.getElementById("lYD7RK").onerror = function(){this.style.display='none';}; .dark-mode .WkRVYz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WkRVYz{ color: #333333; background-color: white; border: 2px solid #333333; }ALKAlaska Air Group, Inc.stock NYSE

ALK
Alaska Air Group, Inc.
stock NYSE