5 DAY PERFORMANCE
-12.09%
1 MONTH PERFORMANCE
-7.15%
3 MONTH PERFORMANCE
+19.63%
6 MONTH PERFORMANCE
-15.98%
YEAR-TO-DATE PERFORMANCE
-14.00%
1 YEAR PERFORMANCE
-12.38%
Alaska Air Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $53.00 | $53.86 (1.62%) | $54.03 | $52.97 | 4.01 M | $6.16 B |
| 06/25/2026 | $52.15 | $53.29 (2.19%) | $54.32 | $51.96 | 3.24 M | $6.09 B |
| 06/24/2026 | $50.00 | $51.56 (3.12%) | $52.77 | $50.00 | 3.44 M | $5.89 B |
| 06/23/2026 | $47.88 | $49.21 (2.78%) | $50.15 | $47.57 | 3.24 M | $5.62 B |
| 06/22/2026 | $48.65 | $48.80 (0.31%) | $50.42 | $48.45 | 2.58 M | $5.58 B |
| 06/18/2026 | $49.92 | $49.26 (-1.32%) | $50.81 | $48.83 | 4.28 M | $5.63 B |
| 06/17/2026 | $48.77 | $48.27 (-1.03%) | $50.29 | $48.17 | 2.94 M | $5.52 B |
| 06/16/2026 | $49.43 | $49.11 (-0.65%) | $50.95 | $49.09 | 2.72 M | $5.61 B |
| 06/15/2026 | $50.00 | $49.08 (-1.84%) | $51.50 | $48.87 | 4.36 M | $5.61 B |
| 06/12/2026 | $47.36 | $47.32 (-0.08%) | $48.15 | $45.86 | 3.11 M | $5.41 B |
| 06/11/2026 | $41.52 | $46.66 (12.38%) | $46.70 | $41.44 | 4.08 M | $5.33 B |
| 06/10/2026 | $44.13 | $41.68 (-5.55%) | $44.17 | $41.29 | 3.14 M | $4.76 B |
| 06/09/2026 | $43.20 | $45.13 (4.47%) | $45.47 | $42.50 | 5.73 M | $5.16 B |
| 06/08/2026 | $42.60 | $42.24 (-0.85%) | $42.89 | $41.81 | 2.54 M | $4.83 B |
| 06/05/2026 | $42.62 | $42.82 (0.47%) | $43.75 | $42.35 | 3.08 M | $4.89 B |
| 06/04/2026 | $42.84 | $42.69 (-0.35%) | $42.84 | $41.66 | 3.37 M | $4.88 B |
| 06/03/2026 | $42.90 | $41.87 (-2.4%) | $43.69 | $41.85 | 3.63 M | $4.79 B |
| 06/02/2026 | $44.70 | $43.91 (-1.77%) | $44.86 | $43.46 | 2.82 M | $5.02 B |
| 06/01/2026 | $44.25 | $44.52 (0.61%) | $44.99 | $43.36 | 2.69 M | $5.09 B |
| 05/29/2026 | $46.58 | $46.02 (-1.2%) | $47.90 | $46.01 | 3.62 M | $5.26 B |
| 05/28/2026 | $45.04 | $46.59 (3.44%) | $46.94 | $44.75 | 2.79 M | $5.32 B |
| 05/27/2026 | $45.24 | $45.97 (1.61%) | $46.35 | $44.36 | 4.11 M | $5.25 B |
| 05/26/2026 | $42.77 | $43.79 (2.38%) | $44.03 | $42.45 | 3.71 M | $5.00 B |
| 05/22/2026 | $41.39 | $41.34 (-0.12%) | $41.90 | $40.56 | 2.12 M | $4.72 B |
| 05/21/2026 | $38.80 | $41.09 (5.9%) | $41.31 | $38.50 | 3.68 M | $4.70 B |
| 05/20/2026 | $36.42 | $39.85 (9.42%) | $40.31 | $36.15 | 4.92 M | $4.55 B |
| 05/19/2026 | $36.88 | $36.21 (-1.82%) | $36.88 | $35.84 | 3.27 M | $4.14 B |
| 05/18/2026 | $37.00 | $37.36 (0.97%) | $38.47 | $36.85 | 3.24 M | $4.27 B |
| 05/15/2026 | $37.46 | $36.94 (-1.39%) | $37.98 | $36.90 | 2.78 M | $4.22 B |
| 05/14/2026 | $39.00 | $38.16 (-2.15%) | $39.45 | $37.78 | 2.64 M | $4.36 B |
| 05/13/2026 | $38.11 | $38.56 (1.18%) | $38.77 | $38.08 | 2.06 M | $4.41 B |
| 05/12/2026 | $38.74 | $38.73 (-0.03%) | $38.95 | $37.84 | 2.45 M | $4.43 B |
| 05/11/2026 | $40.22 | $39.06 (-2.88%) | $40.40 | $38.79 | 2.98 M | $4.46 B |
| 05/08/2026 | $40.94 | $40.84 (-0.24%) | $41.30 | $40.29 | 2.21 M | $4.67 B |
| 05/07/2026 | $41.25 | $40.59 (-1.6%) | $42.10 | $40.05 | 3.14 M | $4.64 B |
| 05/06/2026 | $40.54 | $40.51 (-0.07%) | $40.97 | $40.08 | 4.93 M | $4.63 B |
| 05/05/2026 | $37.28 | $38.51 (3.3%) | $38.57 | $37.08 | 3.49 M | $4.40 B |
| 05/04/2026 | $38.05 | $36.96 (-2.86%) | $38.59 | $36.39 | 5.32 M | $4.22 B |
| 05/01/2026 | $38.55 | $38.55 (0%) | $40.34 | $37.88 | 4.25 M | $4.41 B |
| 04/30/2026 | $39.06 | $39.11 (0.13%) | $39.48 | $38.51 | 1.95 M | $4.47 B |
| 04/29/2026 | $39.43 | $38.31 (-2.84%) | $39.75 | $37.83 | 3.74 M | $4.38 B |
| 04/28/2026 | $40.11 | $39.79 (-0.8%) | $40.79 | $39.56 | 3.30 M | $4.55 B |
| 04/27/2026 | $41.82 | $40.44 (-3.3%) | $42.46 | $40.41 | 3.34 M | $4.62 B |
| 04/24/2026 | $41.75 | $41.59 (-0.38%) | $42.37 | $41.03 | 3.61 M | $4.75 B |
| 04/23/2026 | $40.29 | $41.16 (2.16%) | $42.99 | $40.29 | 5.26 M | $4.70 B |
| 04/22/2026 | $41.94 | $40.78 (-2.77%) | $42.22 | $39.94 | 5.35 M | $4.66 B |
| 04/21/2026 | $42.00 | $41.45 (-1.31%) | $44.10 | $41.05 | 8.56 M | $4.74 B |
| 04/20/2026 | $44.79 | $43.54 (-2.79%) | $45.25 | $43.38 | 6.15 M | $4.98 B |
| 04/17/2026 | $43.72 | $45.40 (3.84%) | $47.30 | $43.41 | 8.54 M | $5.19 B |
| 04/16/2026 | $42.75 | $41.15 (-3.74%) | $43.29 | $40.83 | 3.69 M | $4.70 B |
| 04/15/2026 | $42.70 | $42.54 (-0.37%) | $43.57 | $41.94 | 3.62 M | $4.86 B |
| 04/14/2026 | $40.66 | $42.62 (4.82%) | $43.36 | $40.66 | 4.82 M | $4.87 B |
| 04/13/2026 | $38.70 | $39.97 (3.28%) | $40.30 | $38.02 | 3.71 M | $4.57 B |
| 04/10/2026 | $40.12 | $39.50 (-1.55%) | $40.29 | $39.19 | 2.45 M | $4.51 B |
| 04/09/2026 | $39.28 | $39.90 (1.58%) | $40.10 | $38.21 | 3.65 M | $4.56 B |
| 04/08/2026 | $41.65 | $39.91 (-4.18%) | $43.25 | $39.41 | 9.81 M | $4.56 B |
| 04/07/2026 | $37.35 | $36.93 (-1.12%) | $37.53 | $35.98 | 5.34 M | $4.22 B |
| 04/06/2026 | $37.25 | $37.98 (1.96%) | $38.41 | $36.81 | 2.92 M | $4.34 B |
| 04/02/2026 | $35.95 | $37.33 (3.84%) | $37.84 | $35.11 | 4.08 M | $4.27 B |
| 04/01/2026 | $37.78 | $37.65 (-0.34%) | $38.88 | $37.38 | 5.11 M | $4.30 B |
| 03/31/2026 | $35.11 | $36.78 (4.76%) | $36.95 | $34.56 | 5.04 M | $4.20 B |
| 03/30/2026 | $35.11 | $34.19 (-2.62%) | $35.11 | $33.03 | 8.88 M | $3.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
