5 DAY PERFORMANCE
+9.44%
1 MONTH PERFORMANCE
+7.19%
3 MONTH PERFORMANCE
-13.72%
6 MONTH PERFORMANCE
+8.42%
YEAR-TO-DATE PERFORMANCE
-14.00%
1 YEAR PERFORMANCE
-11.98%
Alaska Air Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $39.10 | $38.46 (-1.64%) | $39.34 | $38.38 | 1.35 M | $4.35 B |
| 10/08/2026 | $38.75 | $39.52 (1.99%) | $39.74 | $38.74 | 3.81 M | $4.45 B |
| 10/07/2026 | $39.23 | $39.59 (0.92%) | $39.64 | $38.78 | 2.76 M | $4.46 B |
| 10/06/2026 | $39.90 | $39.89 (-0.03%) | $40.92 | $39.40 | 3.38 M | $4.50 B |
| 10/05/2026 | $39.50 | $39.19 (-0.78%) | $39.90 | $39.12 | 2.88 M | $4.42 B |
| 10/02/2026 | $40.31 | $39.53 (-1.94%) | $40.66 | $39.22 | 2.66 M | $4.46 B |
| 10/01/2026 | $38.56 | $39.49 (2.41%) | $39.58 | $38.41 | 2.86 M | $4.45 B |
| 09/30/2026 | $39.57 | $38.70 (-2.2%) | $40.06 | $38.26 | 4.60 M | $4.36 B |
| 09/29/2026 | $40.30 | $39.93 (-0.92%) | $40.50 | $39.33 | 3.86 M | $4.50 B |
| 09/28/2026 | $40.12 | $39.70 (-1.05%) | $40.69 | $39.52 | 3.65 M | $4.47 B |
| 09/25/2026 | $40.80 | $40.94 (0.34%) | $41.54 | $40.27 | 2.41 M | $4.61 B |
| 09/24/2026 | $39.50 | $40.03 (1.34%) | $40.87 | $38.85 | 3.78 M | $4.51 B |
| 09/23/2026 | $41.25 | $39.70 (-3.76%) | $42.06 | $39.50 | 4.08 M | $4.47 B |
| 09/22/2026 | $43.58 | $41.91 (-3.83%) | $43.58 | $41.70 | 2.90 M | $4.72 B |
| 09/21/2026 | $41.98 | $41.90 (-0.19%) | $41.98 | $40.96 | 2.36 M | $4.72 B |
| 09/18/2026 | $40.08 | $40.54 (1.15%) | $40.82 | $39.75 | 3.29 M | $4.57 B |
| 09/17/2026 | $40.70 | $40.01 (-1.7%) | $40.90 | $39.96 | 2.50 M | $4.51 B |
| 09/16/2026 | $41.10 | $39.68 (-3.45%) | $41.10 | $38.88 | 2.54 M | $4.47 B |
| 09/15/2026 | $40.56 | $39.91 (-1.6%) | $40.69 | $39.37 | 2.85 M | $4.50 B |
| 09/14/2026 | $40.00 | $40.71 (1.78%) | $40.98 | $39.90 | 2.39 M | $4.59 B |
| 09/11/2026 | $41.24 | $41.16 (-0.19%) | $41.35 | $40.33 | 2.83 M | $4.64 B |
| 09/10/2026 | $39.67 | $40.11 (1.11%) | $40.86 | $39.40 | 2.43 M | $4.52 B |
| 09/09/2026 | $40.10 | $40.36 (0.65%) | $40.70 | $39.89 | 1.99 M | $4.55 B |
| 09/08/2026 | $41.53 | $40.74 (-1.9%) | $41.90 | $40.61 | 2.21 M | $4.59 B |
| 09/04/2026 | $41.33 | $42.04 (1.72%) | $42.68 | $41.33 | 1.96 M | $4.74 B |
| 09/03/2026 | $41.94 | $41.40 (-1.29%) | $42.10 | $40.88 | 1.71 M | $4.67 B |
| 09/02/2026 | $41.42 | $41.59 (0.41%) | $42.41 | $41.29 | 1.99 M | $4.69 B |
| 09/01/2026 | $40.61 | $40.69 (0.2%) | $41.29 | $40.42 | 2.36 M | $4.59 B |
| 08/31/2026 | $41.53 | $41.33 (-0.48%) | $41.75 | $41.16 | 2.00 M | $4.66 B |
| 08/28/2026 | $42.72 | $42.32 (-0.94%) | $43.33 | $42.17 | 2.13 M | $4.77 B |
| 08/27/2026 | $42.88 | $42.20 (-1.59%) | $43.46 | $42.11 | 1.73 M | $4.76 B |
| 08/26/2026 | $43.98 | $43.00 (-2.23%) | $44.38 | $42.92 | 2.00 M | $4.85 B |
| 08/25/2026 | $42.80 | $43.33 (1.24%) | $43.43 | $42.11 | 2.36 M | $4.88 B |
| 08/24/2026 | $42.45 | $41.56 (-2.1%) | $42.45 | $41.06 | 3.13 M | $4.68 B |
| 08/21/2026 | $40.90 | $40.41 (-1.2%) | $41.17 | $40.09 | 2.62 M | $4.55 B |
| 08/20/2026 | $40.67 | $40.18 (-1.2%) | $40.96 | $39.87 | 3.14 M | $4.53 B |
| 08/19/2026 | $42.60 | $41.23 (-3.22%) | $42.91 | $41.14 | 2.28 M | $4.65 B |
| 08/18/2026 | $43.45 | $42.41 (-2.39%) | $43.61 | $42.27 | 2.41 M | $4.78 B |
| 08/17/2026 | $45.56 | $44.04 (-3.34%) | $45.59 | $43.90 | 3.11 M | $4.96 B |
| 08/14/2026 | $47.23 | $45.96 (-2.69%) | $47.57 | $45.76 | 2.35 M | $5.18 B |
| 08/13/2026 | $48.25 | $47.50 (-1.55%) | $48.97 | $47.42 | 1.99 M | $5.35 B |
| 08/12/2026 | $48.83 | $47.37 (-2.99%) | $49.25 | $47.07 | 1.51 M | $5.34 B |
| 08/11/2026 | $47.49 | $48.40 (1.92%) | $49.08 | $47.40 | 2.16 M | $5.45 B |
| 08/10/2026 | $49.05 | $47.26 (-3.65%) | $49.05 | $47.26 | 2.43 M | $5.33 B |
| 08/07/2026 | $51.40 | $49.96 (-2.8%) | $51.40 | $49.94 | 2.16 M | $5.63 B |
| 08/06/2026 | $51.47 | $50.69 (-1.52%) | $52.02 | $50.38 | 1.85 M | $5.71 B |
| 08/05/2026 | $52.36 | $52.05 (-0.59%) | $53.62 | $51.92 | 2.50 M | $5.87 B |
| 08/04/2026 | $51.61 | $52.55 (1.82%) | $52.73 | $50.95 | 2.62 M | $5.92 B |
| 08/03/2026 | $48.90 | $50.21 (2.68%) | $50.77 | $48.90 | 2.35 M | $5.66 B |
| 07/31/2026 | $47.64 | $47.45 (-0.4%) | $47.91 | $46.81 | 1.82 M | $5.35 B |
| 07/30/2026 | $47.17 | $47.24 (0.15%) | $47.41 | $46.00 | 2.24 M | $5.32 B |
| 07/29/2026 | $46.80 | $45.84 (-2.05%) | $47.46 | $45.77 | 2.95 M | $5.17 B |
| 07/28/2026 | $47.60 | $48.61 (2.12%) | $49.74 | $46.99 | 3.31 M | $5.48 B |
| 07/27/2026 | $47.50 | $47.50 (0%) | $48.25 | $46.34 | 3.13 M | $5.35 B |
| 07/24/2026 | $44.94 | $46.13 (2.65%) | $47.26 | $44.32 | 3.46 M | $5.20 B |
| 07/23/2026 | $43.05 | $44.75 (3.95%) | $44.83 | $42.23 | 4.68 M | $5.04 B |
| 07/22/2026 | $43.50 | $44.36 (1.98%) | $44.40 | $41.45 | 6.90 M | $5.00 B |
| 07/21/2026 | $46.45 | $45.46 (-2.13%) | $46.78 | $45.32 | 3.20 M | $5.12 B |
| 07/20/2026 | $45.70 | $46.04 (0.74%) | $46.73 | $45.14 | 3.08 M | $5.19 B |
| 07/17/2026 | $46.60 | $45.51 (-2.34%) | $46.60 | $45.14 | 3.51 M | $5.20 B |
| 07/16/2026 | $47.45 | $47.62 (0.36%) | $49.13 | $47.07 | 2.42 M | $5.44 B |
| 07/15/2026 | $47.13 | $47.88 (1.59%) | $48.44 | $46.58 | 2.87 M | $5.47 B |
| 07/14/2026 | $47.01 | $46.87 (-0.3%) | $47.73 | $46.10 | 2.30 M | $5.36 B |
| 07/13/2026 | $49.14 | $46.80 (-4.76%) | $49.50 | $46.58 | 3.32 M | $5.35 B |
| 07/10/2026 | $50.83 | $49.42 (-2.77%) | $50.85 | $48.61 | 1.95 M | $5.65 B |
| 07/09/2026 | $48.00 | $50.14 (4.46%) | $50.56 | $47.92 | 2.83 M | $5.73 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.
