5 DAY PERFORMANCE
-1.82%
1 MONTH PERFORMANCE
+21.58%
3 MONTH PERFORMANCE
+46.32%
6 MONTH PERFORMANCE
+62.67%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
+68.57%
Alaska Air Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $64.80 | $64.28 (-0.81%) | $65.17 | $64.07 | 51,763 | |
| 12/31/2024 | $64.80 | $64.75 (-0.08%) | $65.46 | $64.43 | 1.44 M | $8.17 B |
| 12/30/2024 | $64.93 | $64.87 (-0.09%) | $65.49 | $64.27 | 2.38 M | $8.19 B |
| 12/27/2024 | $66.39 | $65.83 (-0.84%) | $66.71 | $65.17 | 6.52 M | $8.31 B |
| 12/26/2024 | $66.81 | $67.02 (0.31%) | $67.68 | $66.69 | 1.28 M | $8.46 B |
| 12/24/2024 | $67.46 | $67.60 (0.21%) | $67.73 | $66.67 | 1.03 M | $8.53 B |
| 12/23/2024 | $65.68 | $67.47 (2.73%) | $67.51 | $65.68 | 2.43 M | $8.51 B |
| 12/20/2024 | $64.44 | $66.02 (2.45%) | $66.81 | $64.27 | 7.05 M | $8.33 B |
| 12/19/2024 | $62.98 | $64.97 (3.16%) | $65.24 | $62.81 | 3.07 M | $8.20 B |
| 12/18/2024 | $63.15 | $62.44 (-1.12%) | $64.61 | $62.25 | 3.37 M | $7.88 B |
| 12/17/2024 | $63.00 | $63.20 (0.32%) | $63.52 | $62.50 | 3.48 M | $7.98 B |
| 12/16/2024 | $62.46 | $63.40 (1.5%) | $63.42 | $62.03 | 3.11 M | $8.00 B |
| 12/13/2024 | $63.15 | $62.57 (-0.92%) | $63.61 | $62.17 | 3.72 M | $7.90 B |
| 12/12/2024 | $64.70 | $63.42 (-1.98%) | $65.62 | $63.10 | 5.15 M | $8.00 B |
| 12/11/2024 | $62.00 | $64.09 (3.37%) | $65.28 | $61.86 | 5.10 M | $8.09 B |
| 12/10/2024 | $61.45 | $61.29 (-0.26%) | $63.90 | $60.03 | 7.57 M | $7.73 B |
| 12/09/2024 | $54.58 | $54.16 (-0.77%) | $54.92 | $53.55 | 2.50 M | $6.83 B |
| 12/06/2024 | $56.35 | $54.34 (-3.57%) | $56.48 | $54.08 | 2.21 M | $6.86 B |
| 12/05/2024 | $55.60 | $55.88 (0.5%) | $56.95 | $55.27 | 2.88 M | $7.05 B |
| 12/04/2024 | $53.71 | $54.41 (1.3%) | $54.66 | $53.12 | 1.65 M | $6.87 B |
| 12/03/2024 | $53.30 | $52.55 (-1.41%) | $53.69 | $52.47 | 2.15 M | $6.63 B |
| 12/02/2024 | $52.54 | $53.16 (1.18%) | $53.43 | $51.82 | 1.64 M | $6.71 B |
| 11/29/2024 | $52.66 | $52.60 (-0.11%) | $52.94 | $52.40 | 649,334 | $6.64 B |
| 11/27/2024 | $52.93 | $52.68 (-0.47%) | $53.18 | $52.51 | 934,808 | $6.65 B |
| 11/26/2024 | $53.40 | $52.93 (-0.88%) | $54.14 | $52.91 | 1.15 M | $6.68 B |
| 11/25/2024 | $53.24 | $53.44 (0.38%) | $53.78 | $52.74 | 1.81 M | $6.74 B |
| 11/22/2024 | $52.30 | $52.42 (0.23%) | $52.67 | $52.00 | 1.37 M | $6.61 B |
| 11/21/2024 | $53.06 | $52.30 (-1.43%) | $53.26 | $52.20 | 1.23 M | $6.60 B |
| 11/20/2024 | $53.08 | $53.14 (0.11%) | $53.38 | $52.15 | 1.64 M | $6.71 B |
| 11/19/2024 | $52.04 | $53.08 (2%) | $53.21 | $51.77 | 1.50 M | $6.70 B |
| 11/18/2024 | $53.19 | $52.83 (-0.68%) | $53.94 | $52.51 | 2.65 M | $6.67 B |
| 11/15/2024 | $52.93 | $53.96 (1.95%) | $54.01 | $52.93 | 2.20 M | $6.81 B |
| 11/14/2024 | $52.59 | $52.88 (0.55%) | $53.67 | $52.21 | 2.79 M | $6.67 B |
| 11/13/2024 | $51.47 | $51.67 (0.39%) | $52.70 | $51.26 | 2.41 M | $6.52 B |
| 11/12/2024 | $51.50 | $51.45 (-0.1%) | $51.95 | $50.68 | 1.34 M | $6.49 B |
| 11/11/2024 | $51.59 | $51.85 (0.5%) | $52.19 | $50.90 | 2.50 M | $6.54 B |
| 11/08/2024 | $51.30 | $51.00 (-0.58%) | $51.60 | $50.59 | 1.44 M | $6.43 B |
| 11/07/2024 | $51.50 | $50.99 (-0.99%) | $52.15 | $50.99 | 1.86 M | $6.43 B |
| 11/06/2024 | $49.66 | $51.62 (3.95%) | $51.91 | $49.53 | 3.09 M | $6.51 B |
| 11/05/2024 | $47.29 | $48.56 (2.69%) | $48.73 | $47.29 | 1.42 M | $6.13 B |
| 11/04/2024 | $48.83 | $47.23 (-3.28%) | $49.05 | $47.23 | 2.61 M | $5.96 B |
| 11/01/2024 | $48.64 | $49.23 (1.21%) | $49.35 | $48.06 | 3.63 M | $6.21 B |
| 10/31/2024 | $47.25 | $47.91 (1.4%) | $50.16 | $47.21 | 4.09 M | $6.04 B |
| 10/30/2024 | $46.60 | $47.27 (1.44%) | $47.46 | $46.50 | 1.88 M | $5.96 B |
| 10/29/2024 | $46.36 | $46.93 (1.23%) | $47.41 | $46.30 | 1.93 M | $5.92 B |
| 10/28/2024 | $46.97 | $47.10 (0.28%) | $47.45 | $46.75 | 1.84 M | $5.94 B |
| 10/25/2024 | $45.83 | $45.54 (-0.63%) | $45.97 | $45.29 | 1.36 M | $5.75 B |
| 10/24/2024 | $46.00 | $45.61 (-0.85%) | $46.62 | $45.21 | 2.13 M | $5.76 B |
| 10/23/2024 | $45.62 | $45.83 (0.46%) | $45.97 | $45.31 | 1.92 M | $5.79 B |
| 10/22/2024 | $46.04 | $45.98 (-0.13%) | $46.04 | $45.49 | 1.64 M | $5.81 B |
| 10/21/2024 | $45.02 | $46.06 (2.31%) | $46.25 | $45.02 | 3.37 M | $5.82 B |
| 10/18/2024 | $45.07 | $44.94 (-0.29%) | $45.55 | $44.72 | 1.82 M | $5.68 B |
| 10/17/2024 | $46.53 | $45.65 (-1.89%) | $46.53 | $45.28 | 1.71 M | $5.77 B |
| 10/16/2024 | $45.77 | $46.39 (1.35%) | $46.87 | $45.60 | 2.60 M | $5.86 B |
| 10/15/2024 | $45.00 | $45.40 (0.89%) | $46.28 | $45.00 | 2.03 M | $5.74 B |
| 10/14/2024 | $44.70 | $44.69 (-0.02%) | $44.94 | $44.17 | 2.43 M | $5.65 B |
| 10/11/2024 | $42.89 | $44.63 (4.06%) | $44.74 | $42.85 | 2.68 M | $5.64 B |
| 10/10/2024 | $42.41 | $42.96 (1.3%) | $43.24 | $42.29 | 2.43 M | $5.43 B |
| 10/09/2024 | $42.95 | $42.80 (-0.35%) | $43.66 | $42.65 | 1.44 M | $5.41 B |
| 10/08/2024 | $42.61 | $42.74 (0.31%) | $43.35 | $42.47 | 2.46 M | $5.40 B |
| 10/07/2024 | $42.49 | $42.54 (0.12%) | $42.67 | $41.74 | 1.95 M | $5.37 B |
| 10/04/2024 | $43.36 | $42.48 (-2.03%) | $43.93 | $41.72 | 3.47 M | $5.37 B |
| 10/03/2024 | $44.03 | $42.68 (-3.07%) | $44.18 | $42.42 | 2.47 M | $5.39 B |
| 10/02/2024 | $44.71 | $44.17 (-1.21%) | $44.77 | $43.93 | 1.46 M | $5.58 B |