Alaska Air Group Inc. (ALK)
NYSE: ALK
· Real-Time Price · USD
49.19
0.21 (0.43%)
At close: Oct 03, 2025, 3:59 PM
49.25
0.12%
After-hours: Oct 03, 2025, 07:53 PM EDT
ALK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.15 | 49.48 | 48.38 | 49.19 | 49.19 | 0.43% | 2,653,008 |
| Oct 2, 2025 | 48.56 | 49.58 | 47.86 | 48.98 | 48.98 | 0.99% | 3,180,700 |
| Oct 1, 2025 | 49.60 | 50.30 | 48.25 | 48.50 | 48.50 | -2.57% | 2,868,400 |
| Sep 30, 2025 | 50.83 | 50.89 | 49.11 | 49.78 | 49.78 | -1.31% | 2,241,346 |
| Sep 29, 2025 | 51.59 | 51.74 | 49.94 | 50.44 | 50.44 | -0.86% | 4,599,012 |
| Sep 26, 2025 | 51.78 | 52.13 | 50.63 | 50.88 | 50.88 | -0.80% | 2,490,202 |
| Sep 25, 2025 | 52.67 | 52.84 | 51.15 | 51.29 | 51.29 | -3.04% | 2,071,031 |
| Sep 24, 2025 | 54.44 | 54.48 | 52.87 | 52.90 | 52.90 | -2.29% | 1,688,649 |
| Sep 23, 2025 | 55.24 | 55.50 | 54.06 | 54.14 | 54.14 | -1.17% | 2,846,462 |
| Sep 22, 2025 | 57.09 | 57.41 | 54.08 | 54.78 | 54.78 | -4.31% | 3,999,583 |
| Sep 19, 2025 | 57.48 | 57.63 | 56.71 | 57.25 | 57.25 | -0.26% | 5,135,629 |
| Sep 18, 2025 | 58.80 | 58.93 | 57.25 | 57.40 | 57.40 | -1.86% | 3,151,306 |
| Sep 17, 2025 | 58.31 | 60.03 | 57.71 | 58.49 | 58.49 | 1.55% | 2,665,229 |
| Sep 16, 2025 | 58.60 | 58.97 | 56.61 | 57.60 | 57.60 | -2.59% | 3,726,500 |
| Sep 15, 2025 | 63.50 | 63.65 | 58.56 | 59.13 | 59.13 | -6.69% | 5,578,900 |
| Sep 12, 2025 | 65.80 | 65.88 | 63.31 | 63.37 | 63.37 | -0.77% | 2,725,174 |
| Sep 11, 2025 | 63.14 | 63.99 | 61.32 | 63.86 | 63.86 | 1.93% | 3,702,590 |
| Sep 10, 2025 | 62.08 | 63.09 | 61.76 | 62.65 | 62.65 | 0.58% | 1,960,096 |
| Sep 9, 2025 | 63.64 | 63.74 | 61.40 | 62.29 | 62.29 | -2.20% | 2,247,094 |
| Sep 8, 2025 | 63.18 | 64.06 | 62.80 | 63.69 | 63.69 | 0.86% | 3,136,275 |
Page 1 of 136