5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-11.80%
3 MONTH PERFORMANCE
-9.59%
6 MONTH PERFORMANCE
-24.22%
YEAR-TO-DATE PERFORMANCE
-26.92%
1 YEAR PERFORMANCE
+14.00%
Alaska Air Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $46.60 | $47.11 (1.08%) | $47.66 | $46.59 | 690.48 K | $5.82 B |
| 06/17/2025 | $47.75 | $46.70 (-2.2%) | $48.12 | $46.41 | 3.31 M | $5.75 B |
| 06/16/2025 | $48.21 | $48.79 (1.2%) | $48.98 | $47.67 | 2.61 M | $6.01 B |
| 06/13/2025 | $47.01 | $47.46 (0.96%) | $48.68 | $47.00 | 3.05 M | $5.84 B |
| 06/12/2025 | $48.66 | $49.64 (2.01%) | $49.92 | $48.08 | 3.30 M | $6.11 B |
| 06/11/2025 | $51.71 | $49.15 (-4.95%) | $52.05 | $49.05 | 3.27 M | $6.05 B |
| 06/10/2025 | $51.83 | $51.58 (-0.48%) | $52.40 | $51.09 | 2.64 M | $6.35 B |
| 06/09/2025 | $52.88 | $51.73 (-2.17%) | $53.00 | $51.58 | 2.09 M | $6.37 B |
| 06/06/2025 | $51.45 | $52.50 (2.04%) | $52.56 | $51.03 | 3.29 M | $6.46 B |
| 06/05/2025 | $50.69 | $50.71 (0.04%) | $51.56 | $50.29 | 2.64 M | $6.24 B |
| 06/04/2025 | $50.75 | $51.11 (0.71%) | $51.45 | $50.35 | 1.86 M | $6.29 B |
| 06/03/2025 | $50.95 | $50.75 (-0.39%) | $51.36 | $50.27 | 2.78 M | $6.25 B |
| 06/02/2025 | $50.77 | $50.90 (0.26%) | $51.00 | $49.70 | 2.63 M | $6.27 B |
| 05/30/2025 | $51.36 | $50.93 (-0.84%) | $51.71 | $50.51 | 3.02 M | $6.27 B |
| 05/29/2025 | $52.15 | $52.03 (-0.23%) | $53.12 | $51.55 | 4.27 M | $6.41 B |
| 05/28/2025 | $52.56 | $51.62 (-1.79%) | $52.56 | $51.17 | 2.35 M | $6.36 B |
| 05/27/2025 | $51.67 | $52.48 (1.57%) | $52.92 | $51.43 | 3.33 M | $6.46 B |
| 05/23/2025 | $48.99 | $50.71 (3.51%) | $50.83 | $48.63 | 2.24 M | $6.24 B |
| 05/22/2025 | $49.83 | $50.11 (0.56%) | $50.63 | $49.51 | 3.67 M | $6.17 B |
| 05/21/2025 | $51.33 | $49.77 (-3.04%) | $51.77 | $49.73 | 3.08 M | $6.13 B |
| 05/20/2025 | $53.54 | $52.38 (-2.17%) | $54.05 | $52.23 | 2.00 M | $6.45 B |
| 05/19/2025 | $53.15 | $53.59 (0.83%) | $54.40 | $52.83 | 2.57 M | $6.60 B |
| 05/16/2025 | $52.81 | $53.65 (1.59%) | $53.77 | $52.40 | 2.50 M | $6.61 B |
| 05/15/2025 | $54.14 | $52.98 (-2.14%) | $54.55 | $52.66 | 2.78 M | $6.52 B |
| 05/14/2025 | $54.71 | $54.16 (-1.01%) | $55.59 | $53.72 | 2.61 M | $6.67 B |
| 05/13/2025 | $53.89 | $54.88 (1.84%) | $55.33 | $53.54 | 2.62 M | $6.76 B |
| 05/12/2025 | $54.97 | $53.53 (-2.62%) | $55.54 | $53.18 | 3.35 M | $6.59 B |
| 05/09/2025 | $52.78 | $52.03 (-1.42%) | $53.29 | $51.65 | 2.42 M | $6.41 B |
| 05/08/2025 | $50.90 | $52.77 (3.67%) | $53.51 | $50.41 | 3.80 M | $6.50 B |
| 05/07/2025 | $50.25 | $50.16 (-0.18%) | $51.42 | $49.97 | 3.21 M | $6.18 B |
| 05/06/2025 | $47.79 | $49.94 (4.5%) | $50.33 | $47.37 | 4.72 M | $6.15 B |
| 05/05/2025 | $46.50 | $48.65 (4.62%) | $49.37 | $46.06 | 4.25 M | $5.99 B |
| 05/02/2025 | $45.26 | $46.99 (3.82%) | $47.90 | $45.26 | 3.95 M | $5.79 B |
| 05/01/2025 | $44.50 | $44.40 (-0.22%) | $45.49 | $44.21 | 2.82 M | $5.47 B |
| 04/30/2025 | $42.50 | $44.27 (4.16%) | $44.47 | $42.01 | 3.59 M | $5.45 B |
| 04/29/2025 | $42.93 | $43.70 (1.79%) | $44.25 | $42.85 | 3.83 M | $5.38 B |
| 04/28/2025 | $42.41 | $43.02 (1.44%) | $43.95 | $42.29 | 5.65 M | $5.30 B |
| 04/25/2025 | $41.23 | $41.91 (1.65%) | $42.31 | $41.04 | 5.36 M | $5.16 B |
| 04/24/2025 | $40.15 | $41.51 (3.39%) | $42.50 | $39.79 | 11.16 M | $5.11 B |
| 04/23/2025 | $47.70 | $46.18 (-3.19%) | $49.15 | $46.02 | 4.06 M | $5.69 B |
| 04/22/2025 | $44.65 | $44.94 (0.65%) | $45.24 | $44.08 | 1.89 M | $5.53 B |
| 04/21/2025 | $44.55 | $43.68 (-1.95%) | $44.67 | $43.22 | 1.81 M | $5.38 B |
| 04/17/2025 | $44.10 | $45.18 (2.45%) | $45.83 | $43.93 | 2.27 M | $5.69 B |
| 04/16/2025 | $46.28 | $44.65 (-3.52%) | $46.75 | $43.63 | 4.57 M | $5.63 B |
| 04/15/2025 | $45.13 | $45.83 (1.55%) | $46.96 | $45.13 | 1.92 M | $5.78 B |
| 04/14/2025 | $46.47 | $45.01 (-3.14%) | $46.52 | $44.41 | 2.58 M | $5.67 B |
| 04/11/2025 | $44.77 | $45.76 (2.21%) | $45.88 | $43.57 | 2.31 M | $5.77 B |
| 04/10/2025 | $48.04 | $44.51 (-7.35%) | $48.46 | $43.97 | 4.26 M | $5.61 B |
| 04/09/2025 | $41.19 | $50.27 (22.04%) | $50.89 | $41.13 | 7.75 M | $6.34 B |
| 04/08/2025 | $45.42 | $41.01 (-9.71%) | $45.73 | $40.19 | 4.74 M | $5.17 B |
| 04/07/2025 | $41.78 | $43.87 (5%) | $46.34 | $41.50 | 4.32 M | $5.53 B |
| 04/04/2025 | $43.89 | $44.45 (1.28%) | $45.10 | $42.34 | 4.39 M | $5.60 B |
| 04/03/2025 | $48.13 | $45.94 (-4.55%) | $48.49 | $45.77 | 3.91 M | $5.79 B |
| 04/02/2025 | $48.20 | $51.14 (6.1%) | $51.23 | $48.20 | 2.48 M | $6.45 B |
| 04/01/2025 | $48.58 | $49.04 (0.95%) | $49.10 | $46.70 | 2.98 M | $6.18 B |
| 03/31/2025 | $48.48 | $49.22 (1.53%) | $49.45 | $47.37 | 4.06 M | $6.20 B |
| 03/28/2025 | $52.25 | $50.33 (-3.67%) | $52.49 | $50.07 | 3.31 M | $6.34 B |
| 03/27/2025 | $53.14 | $52.50 (-1.2%) | $53.50 | $52.25 | 2.12 M | $6.62 B |
| 03/26/2025 | $54.12 | $53.81 (-0.57%) | $54.49 | $53.09 | 1.93 M | $6.78 B |
| 03/25/2025 | $54.65 | $53.83 (-1.5%) | $55.33 | $53.74 | 2.30 M | $6.79 B |
| 03/24/2025 | $53.72 | $54.14 (0.78%) | $54.50 | $53.00 | 3.43 M | $6.82 B |
| 03/21/2025 | $52.18 | $52.83 (1.25%) | $52.99 | $51.41 | 25.76 M | $6.66 B |
| 03/20/2025 | $53.04 | $52.85 (-0.36%) | $53.66 | $52.48 | 2.91 M | $6.66 B |
| 03/19/2025 | $52.53 | $54.12 (3.03%) | $54.23 | $52.17 | 2.71 M | $6.82 B |
| 03/18/2025 | $54.06 | $52.34 (-3.18%) | $54.30 | $51.79 | 3.68 M | $6.60 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.
