5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
-13.71%
3 MONTH PERFORMANCE
-31.92%
6 MONTH PERFORMANCE
+0.50%
YEAR-TO-DATE PERFORMANCE
-30.25%
1 YEAR PERFORMANCE
+1.63%
Alaska Air Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/17/2025 | $53.08 | $55.15 (3.9%) | $55.41 | $53.00 | 2.46 M | $6.95 B |
| 03/14/2025 | $52.44 | $53.94 (2.86%) | $54.01 | $52.31 | 2.29 M | $6.80 B |
| 03/13/2025 | $53.46 | $52.60 (-1.61%) | $53.73 | $51.14 | 2.90 M | $6.63 B |
| 03/12/2025 | $54.20 | $53.34 (-1.59%) | $54.43 | $51.24 | 4.41 M | $6.72 B |
| 03/11/2025 | $55.40 | $53.64 (-3.18%) | $55.94 | $53.06 | 6.04 M | $6.76 B |
| 03/10/2025 | $58.00 | $55.47 (-4.36%) | $58.39 | $53.12 | 6.36 M | $6.99 B |
| 03/07/2025 | $61.94 | $60.64 (-2.1%) | $62.05 | $57.79 | 4.54 M | $7.64 B |
| 03/06/2025 | $65.00 | $62.20 (-4.31%) | $66.46 | $62.08 | 3.56 M | $7.84 B |
| 03/05/2025 | $65.75 | $66.30 (0.84%) | $66.86 | $64.86 | 2.40 M | $8.36 B |
| 03/04/2025 | $67.51 | $65.30 (-3.27%) | $68.39 | $64.82 | 4.02 M | $8.23 B |
| 03/03/2025 | $72.84 | $69.90 (-4.04%) | $73.89 | $68.87 | 2.60 M | $8.81 B |
| 02/28/2025 | $71.00 | $72.28 (1.8%) | $72.95 | $70.98 | 1.73 M | $9.11 B |
| 02/27/2025 | $72.32 | $71.07 (-1.73%) | $73.29 | $70.43 | 1.96 M | $8.96 B |
| 02/26/2025 | $71.53 | $72.16 (0.88%) | $73.98 | $71.38 | 1.86 M | $9.10 B |
| 02/25/2025 | $72.39 | $71.40 (-1.37%) | $72.59 | $69.65 | 2.36 M | $9.00 B |
| 02/24/2025 | $71.23 | $72.32 (1.53%) | $72.84 | $70.05 | 3.48 M | $9.12 B |
| 02/21/2025 | $75.66 | $70.18 (-7.24%) | $75.75 | $69.59 | 3.76 M | $8.85 B |
| 02/20/2025 | $76.28 | $75.36 (-1.21%) | $76.98 | $74.37 | 2.26 M | $9.50 B |
| 02/19/2025 | $74.95 | $76.60 (2.2%) | $78.08 | $74.75 | 2.89 M | $9.66 B |
| 02/18/2025 | $75.12 | $75.34 (0.29%) | $75.74 | $74.53 | 1.77 M | $9.50 B |
| 02/14/2025 | $72.89 | $75.74 (3.91%) | $75.76 | $72.21 | 2.30 M | $9.55 B |
| 02/13/2025 | $73.89 | $72.54 (-1.83%) | $75.21 | $69.36 | 3.27 M | $9.14 B |
| 02/12/2025 | $72.76 | $73.78 (1.4%) | $74.67 | $72.36 | 1.85 M | $9.30 B |
| 02/11/2025 | $74.49 | $72.85 (-2.2%) | $74.75 | $72.74 | 2.21 M | $9.18 B |
| 02/10/2025 | $75.75 | $75.06 (-0.91%) | $76.45 | $74.15 | 2.62 M | $9.46 B |
| 02/07/2025 | $74.97 | $75.92 (1.27%) | $76.33 | $74.11 | 3.08 M | $9.57 B |
| 02/06/2025 | $75.05 | $74.41 (-0.85%) | $75.54 | $73.67 | 2.51 M | $9.38 B |
| 02/05/2025 | $75.54 | $74.91 (-0.83%) | $75.79 | $74.35 | 2.29 M | $9.44 B |
| 02/04/2025 | $73.91 | $75.55 (2.22%) | $75.98 | $73.48 | 2.71 M | $9.52 B |
| 02/03/2025 | $71.06 | $73.49 (3.42%) | $74.86 | $71.00 | 2.97 M | $9.26 B |
| 01/31/2025 | $73.92 | $73.25 (-0.91%) | $74.70 | $72.92 | 2.98 M | $9.23 B |
| 01/30/2025 | $71.86 | $74.43 (3.58%) | $74.65 | $71.86 | 2.60 M | $9.38 B |
| 01/29/2025 | $71.70 | $72.20 (0.7%) | $72.89 | $71.63 | 2.39 M | $9.10 B |
| 01/28/2025 | $70.10 | $71.41 (1.87%) | $71.58 | $70.00 | 2.66 M | $9.00 B |
| 01/27/2025 | $69.26 | $70.46 (1.73%) | $71.63 | $69.15 | 2.99 M | $8.88 B |
| 01/24/2025 | $69.29 | $69.95 (0.95%) | $70.22 | $67.45 | 2.78 M | $8.82 B |
| 01/23/2025 | $69.76 | $68.85 (-1.3%) | $71.70 | $67.82 | 6.50 M | $8.68 B |
| 01/22/2025 | $69.90 | $67.40 (-3.58%) | $70.21 | $67.05 | 4.40 M | $8.50 B |
| 01/21/2025 | $67.49 | $68.88 (2.06%) | $68.89 | $66.76 | 2.30 M | $8.68 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.
