NYSE : ALK
Alaska Air Group, Inc. — Price history
Industrials · Airlines · United States
Last price 35.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alaska Air Group, Inc. (ALK) closed at 35.71 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 35.23 | 35.85 | 34.48 | 35.71 | 2,980,664 | -1.22% |
| 2026-10-29 | 36.09 | 36.65 | 35.81 | 36.15 | 2,062,085 | +1.60% |
| 2026-10-28 | 35.91 | 36.05 | 35.27 | 35.58 | 3,212,005 | -0.92% |
| 2026-10-27 | 35.5 | 36.05 | 34.68 | 35.91 | 3,033,332 | +2.75% |
| 2026-10-26 | 34.53 | 35.36 | 34.37 | 34.95 | 3,823,693 | +1.60% |
| 2026-10-23 | 34.3 | 34.78 | 33.425 | 34.4 | 4,068,437 | -2.77% |
| 2026-10-22 | 32.6 | 35.66 | 32.325 | 35.38 | 7,530,796 | +5.49% |
| 2026-10-21 | 33.84 | 35.86 | 33.2 | 33.54 | 11,486,813 | -2.39% |
| 2026-10-20 | 33.79 | 35.92 | 33.79 | 34.36 | 9,367,939 | +1.12% |
| 2026-10-19 | 35.63 | 35.858 | 33.725 | 33.98 | 6,266,249 | -3.27% |
| 2026-10-16 | 36.48 | 37.005 | 34.88 | 35.13 | 4,039,082 | -3.75% |
| 2026-10-15 | 36.06 | 36.69 | 35.645 | 36.5 | 2,802,231 | +2.16% |
| 2026-10-14 | 37.42 | 37.42 | 35.63 | 35.73 | 3,979,021 | -5.50% |
| 2026-10-13 | 38.28 | 38.7 | 37.16 | 37.81 | 3,378,597 | -0.66% |
| 2026-10-12 | 38.83 | 39.66 | 38.06 | 38.06 | 2,246,030 | -3.30% |
| 2026-10-09 | 39.1 | 39.49 | 38.37 | 39.36 | 3,437,374 | -0.40% |
| 2026-10-08 | 38.75 | 39.74 | 38.74 | 39.52 | 3,808,076 | -0.18% |
| 2026-10-07 | 39.23 | 39.64 | 38.78 | 39.59 | 2,754,989 | -0.75% |
| 2026-10-06 | 39.9 | 40.92 | 39.4 | 39.89 | 3,368,879 | +1.79% |
| 2026-10-05 | 39.5 | 39.9 | 39.122 | 39.19 | 2,877,695 | -0.86% |
| 2026-10-02 | 40.31 | 40.655 | 39.22 | 39.53 | 2,661,730 | +0.10% |
| 2026-10-01 | 38.56 | 39.58 | 38.41 | 39.49 | 2,860,953 | +2.04% |
| 2026-09-30 | 39.57 | 40.06 | 38.26 | 38.7 | 4,589,031 | -3.08% |
| 2026-09-29 | 40.3 | 40.5 | 39.33 | 39.93 | 3,857,894 | +0.58% |
| 2026-09-28 | 40.12 | 40.69 | 39.52 | 39.7 | 3,648,960 | -3.03% |
| 2026-09-25 | 40.8 | 41.54 | 40.265 | 40.94 | 2,412,366 | +2.27% |
| 2026-09-24 | 39.5 | 40.87 | 38.85 | 40.03 | 3,769,773 | +0.83% |
| 2026-09-23 | 41.25 | 42.062 | 39.5 | 39.7 | 4,065,933 | -5.27% |
| 2026-09-22 | 43.58 | 43.58 | 41.7 | 41.91 | 2,882,993 | +0.02% |
| 2026-09-21 | 41.98 | 41.98 | 40.96 | 41.9 | 2,357,976 | +3.35% |
| 2026-09-18 | 40.08 | 40.82 | 39.75 | 40.54 | 3,236,831 | +1.32% |
| 2026-09-17 | 40.7 | 40.9 | 39.96 | 40.01 | 2,495,624 | +0.83% |
| 2026-09-16 | 41.1 | 41.1 | 38.881 | 39.68 | 2,536,403 | -0.58% |
| 2026-09-15 | 40.56 | 40.69 | 39.37 | 39.91 | 2,854,110 | -1.97% |
| 2026-09-14 | 40 | 40.98 | 39.9 | 40.71 | 2,371,184 | -1.09% |
| 2026-09-11 | 41.24 | 41.35 | 40.33 | 41.16 | 2,832,611 | +2.62% |
| 2026-09-10 | 39.67 | 40.86 | 39.4 | 40.11 | 2,426,657 | -0.62% |
| 2026-09-09 | 40.1 | 40.704 | 39.89 | 40.36 | 1,963,877 | -0.93% |
| 2026-09-08 | 41.53 | 41.9 | 40.61 | 40.74 | 2,207,189 | -3.09% |
| 2026-09-04 | 41.33 | 42.68 | 41.33 | 42.04 | 1,937,741 | +1.55% |
| 2026-09-03 | 41.94 | 42.1 | 40.88 | 41.4 | 1,712,881 | -0.46% |
| 2026-09-02 | 41.42 | 42.405 | 41.29 | 41.59 | 1,987,278 | +2.21% |
| 2026-09-01 | 40.61 | 41.285 | 40.42 | 40.69 | 2,358,177 | -1.55% |
| 2026-08-31 | 41.53 | 41.75 | 41.16 | 41.33 | 1,998,218 | -2.34% |
| 2026-08-28 | 42.72 | 43.329 | 42.17 | 42.32 | 2,131,903 | +0.28% |
| 2026-08-27 | 42.88 | 43.46 | 42.11 | 42.2 | 1,729,258 | -1.86% |
| 2026-08-26 | 43.98 | 44.38 | 42.92 | 43 | 1,998,854 | -0.76% |
| 2026-08-25 | 42.8 | 43.43 | 42.11 | 43.33 | 2,357,423 | +4.26% |
| 2026-08-24 | 42.45 | 42.45 | 41.055 | 41.56 | 3,130,308 | +2.85% |
| 2026-08-21 | 40.9 | 41.17 | 40.09 | 40.41 | 2,621,031 | +0.57% |
| 2026-08-20 | 40.67 | 40.96 | 39.87 | 40.18 | 3,139,169 | -2.55% |
| 2026-08-19 | 42.6 | 42.909 | 41.14 | 41.23 | 2,280,455 | -2.78% |
| 2026-08-18 | 43.45 | 43.61 | 42.265 | 42.41 | 2,405,773 | -3.70% |
| 2026-08-17 | 45.56 | 45.585 | 43.9 | 44.04 | 3,114,181 | -4.18% |
| 2026-08-14 | 47.23 | 47.57 | 45.76 | 45.96 | 2,351,859 | -3.24% |
| 2026-08-13 | 48.25 | 48.97 | 47.42 | 47.5 | 1,994,356 | +0.27% |
| 2026-08-12 | 48.83 | 49.245 | 47.07 | 47.37 | 1,506,844 | -2.13% |
| 2026-08-11 | 47.49 | 49.08 | 47.4 | 48.4 | 2,164,513 | +2.41% |
| 2026-08-10 | 49.05 | 49.05 | 47.255 | 47.26 | 2,426,474 | -5.40% |
| 2026-08-07 | 51.4 | 51.4 | 49.94 | 49.96 | 2,156,769 | -1.44% |
| 2026-08-06 | 51.47 | 52.02 | 50.38 | 50.69 | 1,850,614 | -2.61% |
| 2026-08-05 | 52.36 | 53.62 | 51.92 | 52.05 | 2,496,528 | -0.95% |
| 2026-08-04 | 51.61 | 52.73 | 50.955 | 52.55 | 2,615,151 | +4.66% |
| 2026-08-03 | 48.9 | 50.77 | 48.9 | 50.21 | 2,349,935 | +5.82% |
| 2026-07-31 | 47.64 | 47.91 | 46.81 | 47.45 | 1,819,523 | +0.44% |
| 2026-07-30 | 47.17 | 47.41 | 46 | 47.24 | 2,238,115 | +3.05% |
| 2026-07-29 | 46.8 | 47.46 | 45.77 | 45.84 | 2,953,944 | -5.70% |
| 2026-07-28 | 47.6 | 49.74 | 46.985 | 48.61 | 3,309,456 | +2.34% |
| 2026-07-27 | 47.5 | 48.25 | 46.34 | 47.5 | 3,130,561 | +2.97% |
| 2026-07-24 | 44.94 | 47.255 | 44.317 | 46.13 | 3,459,530 | +3.08% |
| 2026-07-23 | 43.05 | 44.83 | 42.23 | 44.75 | 4,676,521 | +0.88% |
| 2026-07-22 | 43.5 | 44.4 | 41.45 | 44.36 | 6,904,138 | -2.42% |
| 2026-07-21 | 46.45 | 46.78 | 45.32 | 45.46 | 3,202,838 | -1.26% |
| 2026-07-20 | 45.7 | 46.725 | 45.14 | 46.04 | 3,076,590 | +1.16% |
| 2026-07-17 | 46.6 | 46.6 | 45.14 | 45.51 | 3,511,012 | -4.43% |
| 2026-07-16 | 47.45 | 49.125 | 47.07 | 47.62 | 2,424,008 | -0.54% |
| 2026-07-15 | 47.13 | 48.44 | 46.581 | 47.88 | 2,868,232 | +2.15% |
| 2026-07-14 | 47.01 | 47.73 | 46.1 | 46.87 | 2,300,920 | +0.15% |
| 2026-07-13 | 49.14 | 49.5 | 46.58 | 46.8 | 3,321,374 | -5.30% |
| 2026-07-10 | 50.83 | 50.85 | 48.61 | 49.42 | 1,952,625 | -1.44% |
| 2026-07-09 | 48 | 50.56 | 47.921 | 50.14 | 2,833,163 | +5.49% |
| 2026-07-08 | 47.75 | 48.13 | 46.1 | 47.53 | 4,524,879 | -3.18% |
| 2026-07-07 | 51.06 | 52 | 48.61 | 49.09 | 3,478,326 | -2.62% |
| 2026-07-06 | 51.62 | 52.53 | 50.17 | 50.41 | 2,723,692 | -1.33% |
| 2026-07-02 | 52.97 | 53.5 | 50.15 | 51.09 | 2,245,212 | -0.31% |
| 2026-07-01 | 52.81 | 53.36 | 51.21 | 51.25 | 2,531,479 | -1.82% |
| 2026-06-30 | 51.76 | 52.7 | 51.46 | 52.2 | 3,240,065 | +0.52% |
| 2026-06-29 | 52.94 | 53.2 | 50.4 | 51.93 | 5,001,723 | -3.58% |
| 2026-06-26 | 53 | 54.03 | 52.97 | 53.86 | 4,007,766 | +1.07% |
| 2026-06-25 | 52.15 | 54.32 | 51.96 | 53.29 | 3,244,252 | +3.36% |
| 2026-06-24 | 50 | 52.765 | 50 | 51.56 | 3,437,882 | +4.78% |
| 2026-06-23 | 47.88 | 50.15 | 47.567 | 49.21 | 3,242,050 | +0.84% |
| 2026-06-22 | 48.65 | 50.42 | 48.45 | 48.8 | 2,583,620 | -0.93% |
| 2026-06-18 | 49.92 | 50.81 | 48.83 | 49.26 | 4,279,069 | +2.05% |
| 2026-06-17 | 48.77 | 50.29 | 48.17 | 48.27 | 2,940,331 | -1.71% |
| 2026-06-16 | 49.43 | 50.95 | 49.09 | 49.11 | 2,722,067 | +0.06% |
| 2026-06-15 | 50 | 51.5 | 48.87 | 49.08 | 4,355,923 | +3.72% |
| 2026-06-12 | 47.36 | 48.15 | 45.86 | 47.32 | 3,113,231 | +1.41% |
| 2026-06-11 | 41.52 | 46.7 | 41.44 | 46.66 | 4,078,420 | +11.95% |
| 2026-06-10 | 44.13 | 44.17 | 41.29 | 41.68 | 3,138,677 | -7.64% |
| 2026-06-09 | 43.2 | 45.47 | 42.5 | 45.13 | 5,727,472 | +6.84% |
| 2026-06-08 | 42.6 | 42.89 | 41.81 | 42.24 | 2,542,316 | -1.35% |
| 2026-06-05 | 42.62 | 43.75 | 42.347 | 42.82 | 3,080,371 | +0.30% |
| 2026-06-04 | 42.84 | 42.84 | 41.66 | 42.69 | 3,370,280 | +1.96% |
| 2026-06-03 | 42.9 | 43.69 | 41.85 | 41.87 | 3,630,689 | -4.65% |
| 2026-06-02 | 44.7 | 44.86 | 43.46 | 43.91 | 2,818,872 | -1.37% |
| 2026-06-01 | 44.25 | 44.99 | 43.355 | 44.52 | 2,690,589 | -3.26% |
| 2026-05-29 | 46.58 | 47.9 | 46.01 | 46.02 | 3,619,509 | -1.22% |
| 2026-05-28 | 45.04 | 46.94 | 44.75 | 46.59 | 2,788,335 | +1.35% |
| 2026-05-27 | 45.24 | 46.35 | 44.36 | 45.97 | 4,108,435 | +4.98% |
| 2026-05-26 | 42.77 | 44.03 | 42.45 | 43.79 | 3,714,599 | +5.93% |
| 2026-05-22 | 41.39 | 41.9 | 40.56 | 41.34 | 2,120,515 | +0.61% |
| 2026-05-21 | 38.8 | 41.305 | 38.5 | 41.09 | 3,679,905 | +3.11% |
| 2026-05-20 | 36.42 | 40.305 | 36.15 | 39.85 | 4,920,258 | +10.05% |
| 2026-05-19 | 36.88 | 36.88 | 35.84 | 36.21 | 3,268,809 | -3.08% |
| 2026-05-18 | 37 | 38.47 | 36.85 | 37.36 | 3,241,685 | +1.14% |
| 2026-05-15 | 37.46 | 37.98 | 36.9 | 36.94 | 2,777,640 | -3.20% |
| 2026-05-14 | 39 | 39.45 | 37.777 | 38.16 | 2,640,194 | -1.04% |
| 2026-05-13 | 38.11 | 38.77 | 38.08 | 38.56 | 2,061,978 | -0.44% |
| 2026-05-12 | 38.74 | 38.95 | 37.84 | 38.73 | 2,446,665 | -0.84% |