5 DAY PERFORMANCE
+5.93%
1 MONTH PERFORMANCE
+8.23%
3 MONTH PERFORMANCE
-21.73%
6 MONTH PERFORMANCE
+2.17%
YEAR-TO-DATE PERFORMANCE
-14.00%
1 YEAR PERFORMANCE
-21.17%
Alaska Air Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $38.11 | $38.56 (1.18%) | $38.77 | $38.08 | 2.03 M | $4.37 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 | $4.91 B |
| 04/14/2026 | $40.66 | $42.62 (4.82%) | $43.36 | $40.66 | 4.82 M | $4.92 B |
| 04/13/2026 | $38.70 | $39.97 (3.28%) | $40.30 | $38.02 | 3.71 M | $4.62 B |
| 04/10/2026 | $40.12 | $39.50 (-1.55%) | $40.29 | $39.19 | 2.45 M | $4.56 B |
| 04/09/2026 | $39.28 | $39.90 (1.58%) | $40.10 | $38.21 | 3.65 M | $4.61 B |
| 04/08/2026 | $41.65 | $39.91 (-4.18%) | $43.25 | $39.41 | 9.81 M | $4.61 B |
| 04/07/2026 | $37.35 | $36.93 (-1.12%) | $37.53 | $35.98 | 5.34 M | $4.27 B |
| 04/06/2026 | $37.25 | $37.98 (1.96%) | $38.41 | $36.81 | 2.92 M | $4.39 B |
| 04/02/2026 | $35.95 | $37.33 (3.84%) | $37.84 | $35.11 | 4.08 M | $4.31 B |
| 04/01/2026 | $37.78 | $37.65 (-0.34%) | $38.88 | $37.38 | 5.11 M | $4.35 B |
| 03/31/2026 | $35.11 | $36.78 (4.76%) | $36.95 | $34.56 | 5.04 M | $4.25 B |
| 03/30/2026 | $35.11 | $34.19 (-2.62%) | $35.11 | $33.03 | 8.88 M | $3.95 B |
| 03/27/2026 | $38.04 | $36.16 (-4.94%) | $38.51 | $35.89 | 4.98 M | $4.18 B |
| 03/26/2026 | $38.65 | $38.95 (0.78%) | $39.74 | $38.37 | 2.81 M | $4.50 B |
| 03/25/2026 | $39.66 | $39.28 (-0.96%) | $40.62 | $38.58 | 3.78 M | $4.54 B |
| 03/24/2026 | $38.03 | $38.48 (1.18%) | $38.95 | $37.33 | 3.89 M | $4.45 B |
| 03/23/2026 | $38.63 | $38.63 (0%) | $39.86 | $37.90 | 5.34 M | $4.46 B |
| 03/20/2026 | $37.80 | $36.91 (-2.35%) | $38.03 | $36.72 | 4.82 M | $4.26 B |
| 03/19/2026 | $37.26 | $37.93 (1.8%) | $38.21 | $36.68 | 6.36 M | $4.38 B |
| 03/18/2026 | $38.66 | $37.88 (-2.02%) | $39.78 | $37.78 | 6.01 M | $4.38 B |
| 03/17/2026 | $39.80 | $38.95 (-2.14%) | $41.40 | $38.89 | 5.63 M | $4.50 B |
| 03/16/2026 | $38.38 | $38.44 (0.16%) | $38.76 | $37.40 | 5.89 M | $4.44 B |
| 03/13/2026 | $38.92 | $38.00 (-2.36%) | $39.03 | $37.53 | 5.72 M | $4.39 B |
| 03/12/2026 | $40.40 | $38.65 (-4.33%) | $40.81 | $38.55 | 6.49 M | $4.47 B |
| 03/11/2026 | $42.13 | $41.32 (-1.92%) | $42.60 | $40.99 | 4.21 M | $4.77 B |
| 03/10/2026 | $42.85 | $42.34 (-1.19%) | $44.30 | $41.29 | 4.78 M | $4.89 B |
| 03/09/2026 | $41.00 | $43.26 (5.51%) | $43.35 | $38.84 | 6.75 M | $5.00 B |
| 03/06/2026 | $42.51 | $42.30 (-0.49%) | $43.30 | $41.82 | 9.39 M | $4.89 B |
| 03/05/2026 | $47.00 | $43.80 (-6.81%) | $47.46 | $43.35 | 8.87 M | $5.06 B |
| 03/04/2026 | $50.30 | $48.35 (-3.88%) | $50.89 | $48.21 | 2.36 M | $5.59 B |
| 03/03/2026 | $48.47 | $49.75 (2.64%) | $50.98 | $46.72 | 3.20 M | $5.75 B |
| 03/02/2026 | $50.00 | $50.77 (1.54%) | $51.73 | $48.57 | 2.62 M | $5.87 B |
| 02/27/2026 | $53.06 | $51.60 (-2.75%) | $53.79 | $51.09 | 3.17 M | $5.96 B |
| 02/26/2026 | $55.00 | $55.30 (0.55%) | $56.43 | $54.43 | 2.51 M | $6.39 B |
| 02/25/2026 | $53.19 | $54.32 (2.12%) | $54.95 | $52.09 | 2.33 M | $6.28 B |
| 02/24/2026 | $50.63 | $52.51 (3.71%) | $53.62 | $50.60 | 3.38 M | $6.07 B |
| 02/23/2026 | $52.04 | $50.63 (-2.71%) | $52.69 | $50.04 | 3.02 M | $5.85 B |
| 02/20/2026 | $51.82 | $52.58 (1.47%) | $53.22 | $51.42 | 2.58 M | $6.07 B |
| 02/19/2026 | $55.08 | $52.13 (-5.36%) | $55.08 | $52.11 | 3.00 M | $6.02 B |
| 02/18/2026 | $56.00 | $55.84 (-0.29%) | $58.05 | $54.35 | 2.88 M | $6.45 B |
| 02/17/2026 | $55.15 | $57.08 (3.5%) | $57.98 | $54.80 | 2.35 M | $6.59 B |
| 02/13/2026 | $56.35 | $55.27 (-1.92%) | $56.88 | $54.41 | 3.03 M | $6.39 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.
