5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
+16.12%
3 MONTH PERFORMANCE
-21.48%
6 MONTH PERFORMANCE
-4.63%
YEAR-TO-DATE PERFORMANCE
-24.03%
1 YEAR PERFORMANCE
-19.74%
Alaska Air Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $49.11 | $49.54 (0.88%) | $50.57 | $48.68 | 3.27 M | $5.90 B |
| 12/08/2025 | $49.50 | $49.19 (-0.63%) | $49.67 | $48.34 | 4.07 M | $5.86 B |
| 12/05/2025 | $47.30 | $49.65 (4.97%) | $49.94 | $47.18 | 5.74 M | $5.91 B |
| 12/04/2025 | $46.01 | $47.32 (2.85%) | $48.25 | $44.99 | 7.21 M | $5.63 B |
| 12/03/2025 | $42.88 | $45.37 (5.81%) | $45.60 | $42.85 | 5.92 M | $5.40 B |
| 12/02/2025 | $42.61 | $42.66 (0.12%) | $43.81 | $42.35 | 3.29 M | $5.08 B |
| 12/01/2025 | $42.12 | $42.52 (0.95%) | $42.89 | $41.72 | 2.85 M | $5.06 B |
| 11/28/2025 | $42.60 | $42.86 (0.61%) | $43.15 | $42.39 | 1.50 M | $5.10 B |
| 11/26/2025 | $41.25 | $42.51 (3.05%) | $43.31 | $41.18 | 3.55 M | $5.06 B |
| 11/25/2025 | $40.48 | $41.26 (1.93%) | $41.86 | $40.35 | 3.69 M | $4.91 B |
| 11/24/2025 | $39.66 | $40.27 (1.54%) | $40.42 | $39.15 | 2.89 M | $4.79 B |
| 11/21/2025 | $38.31 | $39.53 (3.18%) | $40.39 | $37.96 | 3.33 M | $4.71 B |
| 11/20/2025 | $39.00 | $37.82 (-3.03%) | $39.47 | $37.63 | 3.50 M | $4.50 B |
| 11/19/2025 | $39.63 | $38.62 (-2.55%) | $39.86 | $38.28 | 2.52 M | $4.60 B |
| 11/18/2025 | $38.90 | $39.05 (0.39%) | $39.63 | $38.62 | 4.72 M | $4.65 B |
| 11/17/2025 | $41.57 | $39.11 (-5.92%) | $41.66 | $39.07 | 3.42 M | $4.66 B |
| 11/14/2025 | $41.30 | $41.67 (0.9%) | $42.13 | $41.00 | 3.23 M | $4.96 B |
| 11/13/2025 | $42.86 | $42.34 (-1.21%) | $43.62 | $42.07 | 2.42 M | $5.04 B |
| 11/12/2025 | $42.16 | $43.42 (2.99%) | $43.44 | $42.10 | 2.62 M | $5.17 B |
| 11/11/2025 | $42.40 | $42.04 (-0.85%) | $42.78 | $41.45 | 2.66 M | $5.01 B |
| 11/10/2025 | $43.85 | $42.36 (-3.4%) | $44.57 | $42.33 | 4.11 M | $5.04 B |
| 11/07/2025 | $40.74 | $42.93 (5.38%) | $43.45 | $40.22 | 4.77 M | $5.11 B |
| 11/06/2025 | $41.70 | $41.13 (-1.37%) | $42.35 | $40.59 | 3.02 M | $4.90 B |
| 11/05/2025 | $40.48 | $41.86 (3.41%) | $42.45 | $40.33 | 6.23 M | $4.98 B |
| 11/04/2025 | $40.44 | $40.42 (-0.05%) | $41.06 | $39.82 | 3.41 M | $4.81 B |
| 11/03/2025 | $41.80 | $41.07 (-1.75%) | $41.95 | $40.80 | 3.16 M | $4.89 B |
| 10/31/2025 | $40.50 | $41.73 (3.04%) | $41.80 | $40.45 | 3.09 M | $4.97 B |
| 10/30/2025 | $41.25 | $40.70 (-1.33%) | $41.81 | $40.65 | 2.78 M | $4.85 B |
| 10/29/2025 | $42.82 | $41.77 (-2.45%) | $43.25 | $41.33 | 5.24 M | $4.97 B |
| 10/28/2025 | $44.36 | $43.00 (-3.07%) | $44.53 | $42.97 | 3.96 M | $5.12 B |
| 10/27/2025 | $44.53 | $44.78 (0.56%) | $45.04 | $43.97 | 4.31 M | $5.33 B |
| 10/24/2025 | $44.23 | $43.77 (-1.04%) | $45.17 | $43.52 | 11.46 M | $5.21 B |
| 10/23/2025 | $47.69 | $46.63 (-2.22%) | $47.82 | $46.37 | 5.10 M | $5.55 B |
| 10/22/2025 | $48.82 | $47.68 (-2.34%) | $49.14 | $47.58 | 2.24 M | $5.68 B |
| 10/21/2025 | $48.06 | $49.01 (1.98%) | $49.19 | $47.93 | 2.74 M | $5.84 B |
| 10/20/2025 | $47.62 | $48.50 (1.85%) | $48.78 | $47.16 | 2.98 M | $5.77 B |
| 10/17/2025 | $47.73 | $47.31 (-0.88%) | $47.98 | $47.07 | 2.22 M | $5.72 B |
| 10/16/2025 | $49.00 | $47.78 (-2.49%) | $49.13 | $46.70 | 2.25 M | $5.78 B |
| 10/15/2025 | $49.58 | $48.84 (-1.49%) | $49.93 | $48.68 | 2.41 M | $5.91 B |
| 10/14/2025 | $47.42 | $49.42 (4.22%) | $49.82 | $47.20 | 2.11 M | $5.98 B |
| 10/13/2025 | $47.28 | $48.27 (2.09%) | $48.51 | $47.28 | 2.23 M | $5.84 B |
| 10/10/2025 | $49.33 | $47.22 (-4.28%) | $50.12 | $47.14 | 2.72 M | $5.71 B |
| 10/09/2025 | $51.70 | $49.15 (-4.93%) | $52.30 | $48.66 | 4.24 M | $5.95 B |
| 10/08/2025 | $48.93 | $49.14 (0.43%) | $49.56 | $48.47 | 2.67 M | $5.94 B |
| 10/07/2025 | $48.78 | $49.00 (0.45%) | $49.56 | $47.77 | 4.90 M | $5.93 B |
| 10/06/2025 | $49.52 | $48.46 (-2.14%) | $49.52 | $47.36 | 5.10 M | $5.86 B |
| 10/03/2025 | $49.15 | $49.19 (0.08%) | $49.48 | $48.38 | 2.65 M | $5.95 B |
| 10/02/2025 | $48.56 | $48.98 (0.86%) | $49.58 | $47.86 | 3.18 M | $5.93 B |
| 10/01/2025 | $49.60 | $48.50 (-2.22%) | $50.30 | $48.25 | 2.87 M | $5.87 B |
| 09/30/2025 | $50.83 | $49.78 (-2.07%) | $50.89 | $49.11 | 2.24 M | $6.02 B |
| 09/29/2025 | $51.59 | $50.44 (-2.23%) | $51.74 | $49.94 | 4.60 M | $6.10 B |
| 09/26/2025 | $51.78 | $50.88 (-1.74%) | $52.13 | $50.63 | 2.49 M | $6.16 B |
| 09/25/2025 | $52.67 | $51.29 (-2.62%) | $52.84 | $51.15 | 2.07 M | $6.21 B |
| 09/24/2025 | $54.44 | $52.90 (-2.83%) | $54.48 | $52.87 | 1.69 M | $6.40 B |
| 09/23/2025 | $55.24 | $54.14 (-1.99%) | $55.50 | $54.06 | 2.85 M | $6.55 B |
| 09/22/2025 | $57.09 | $54.78 (-4.05%) | $57.41 | $54.08 | 4.00 M | $6.63 B |
| 09/19/2025 | $57.48 | $57.25 (-0.4%) | $57.63 | $56.71 | 5.14 M | $6.93 B |
| 09/18/2025 | $58.80 | $57.40 (-2.38%) | $58.93 | $57.25 | 3.15 M | $6.94 B |
| 09/17/2025 | $58.31 | $58.49 (0.31%) | $60.03 | $57.71 | 2.67 M | $7.08 B |
| 09/16/2025 | $58.60 | $57.60 (-1.71%) | $58.97 | $56.61 | 3.73 M | $6.97 B |
| 09/15/2025 | $63.50 | $59.13 (-6.88%) | $63.65 | $58.56 | 5.58 M | $7.15 B |
| 09/12/2025 | $65.80 | $63.37 (-3.69%) | $65.88 | $63.31 | 2.73 M | $7.67 B |
| 09/11/2025 | $63.14 | $63.86 (1.14%) | $63.99 | $61.32 | 3.70 M | $7.73 B |
| 09/10/2025 | $62.08 | $62.65 (0.92%) | $63.09 | $61.76 | 1.96 M | $7.58 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.
