5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
+1.05%
3 MONTH PERFORMANCE
+21.81%
6 MONTH PERFORMANCE
-4.02%
YEAR-TO-DATE PERFORMANCE
+1.05%
1 YEAR PERFORMANCE
-30.61%
Alaska Air Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $52.50 | $50.83 (-3.18%) | $53.27 | $50.04 | 4.79 M | $5.87 B |
| 01/29/2026 | $52.94 | $53.30 (0.68%) | $53.63 | $52.02 | 5.14 M | $6.16 B |
| 01/28/2026 | $52.30 | $52.37 (0.13%) | $53.75 | $51.90 | 4.82 M | $6.05 B |
| 01/27/2026 | $50.04 | $51.80 (3.52%) | $52.32 | $50.04 | 5.39 M | $5.98 B |
| 01/26/2026 | $50.63 | $49.81 (-1.62%) | $51.15 | $49.40 | 4.41 M | $5.75 B |
| 01/23/2026 | $47.95 | $50.87 (6.09%) | $52.25 | $47.49 | 8.10 M | $5.88 B |
| 01/22/2026 | $49.30 | $48.86 (-0.89%) | $49.92 | $47.41 | 4.76 M | $5.64 B |
| 01/21/2026 | $48.50 | $48.96 (0.95%) | $49.96 | $48.19 | 4.01 M | $5.66 B |
| 01/20/2026 | $49.41 | $47.60 (-3.66%) | $49.64 | $47.17 | 2.55 M | $5.50 B |
| 01/16/2026 | $49.41 | $50.04 (1.28%) | $50.33 | $48.65 | 3.41 M | $5.78 B |
| 01/15/2026 | $48.10 | $49.66 (3.24%) | $50.02 | $48.10 | 3.09 M | $5.74 B |
| 01/14/2026 | $47.71 | $47.79 (0.17%) | $48.23 | $46.38 | 3.01 M | $5.52 B |
| 01/13/2026 | $47.80 | $47.85 (0.1%) | $49.11 | $47.27 | 3.10 M | $5.53 B |
| 01/12/2026 | $49.49 | $48.67 (-1.66%) | $49.55 | $48.19 | 2.85 M | $5.62 B |
| 01/09/2026 | $49.15 | $49.98 (1.69%) | $50.39 | $48.93 | 3.38 M | $5.77 B |
| 01/08/2026 | $49.52 | $48.58 (-1.9%) | $49.69 | $48.36 | 3.89 M | $5.61 B |
| 01/07/2026 | $51.03 | $49.80 (-2.41%) | $51.49 | $49.70 | 3.63 M | $5.75 B |
| 01/06/2026 | $52.73 | $50.73 (-3.79%) | $52.73 | $50.37 | 4.40 M | $5.86 B |
| 01/05/2026 | $51.34 | $51.97 (1.23%) | $52.89 | $51.27 | 2.85 M | $6.00 B |
| 01/02/2026 | $50.63 | $51.52 (1.76%) | $52.08 | $50.30 | 1.78 M | $5.95 B |
| 12/31/2025 | $50.52 | $50.30 (-0.44%) | $50.52 | $49.79 | 1.23 M | $5.81 B |
| 12/30/2025 | $50.20 | $50.13 (-0.14%) | $50.93 | $49.72 | 1.59 M | $5.79 B |
| 12/29/2025 | $51.12 | $50.29 (-1.62%) | $51.30 | $50.17 | 1.64 M | $5.81 B |
| 12/26/2025 | $51.30 | $51.49 (0.37%) | $51.74 | $51.10 | 1.00 M | $5.95 B |
| 12/24/2025 | $51.11 | $51.38 (0.53%) | $51.48 | $50.70 | 1.26 M | $5.94 B |
| 12/23/2025 | $53.36 | $51.18 (-4.09%) | $53.36 | $51.11 | 2.79 M | $5.91 B |
| 12/22/2025 | $52.11 | $53.48 (2.63%) | $53.72 | $52.00 | 2.18 M | $6.18 B |
| 12/19/2025 | $52.19 | $52.00 (-0.36%) | $52.57 | $50.91 | 3.86 M | $6.01 B |
| 12/18/2025 | $51.91 | $51.87 (-0.08%) | $52.92 | $51.71 | 1.98 M | $5.99 B |
| 12/17/2025 | $52.57 | $51.24 (-2.53%) | $52.96 | $51.13 | 2.88 M | $5.92 B |
| 12/16/2025 | $52.36 | $52.42 (0.11%) | $53.25 | $51.47 | 2.95 M | $6.06 B |
| 12/15/2025 | $52.16 | $51.89 (-0.52%) | $52.63 | $51.05 | 2.98 M | $6.00 B |
| 12/12/2025 | $52.71 | $51.40 (-2.49%) | $53.88 | $51.25 | 3.17 M | $5.94 B |
| 12/11/2025 | $51.51 | $52.55 (2.02%) | $52.79 | $51.34 | 3.47 M | $6.07 B |
| 12/10/2025 | $49.57 | $51.75 (4.4%) | $51.82 | $49.30 | 4.58 M | $5.98 B |
| 12/09/2025 | $49.11 | $49.54 (0.88%) | $50.57 | $48.68 | 3.27 M | $5.72 B |
| 12/08/2025 | $49.50 | $49.19 (-0.63%) | $49.67 | $48.34 | 4.07 M | $5.68 B |
| 12/05/2025 | $47.30 | $49.65 (4.97%) | $49.94 | $47.18 | 5.74 M | $5.74 B |
| 12/04/2025 | $46.01 | $47.32 (2.85%) | $48.25 | $44.99 | 7.21 M | $5.47 B |
| 12/03/2025 | $42.88 | $45.37 (5.81%) | $45.60 | $42.85 | 5.92 M | $5.24 B |
| 12/02/2025 | $42.61 | $42.66 (0.12%) | $43.81 | $42.35 | 3.29 M | $4.93 B |
| 12/01/2025 | $42.12 | $42.52 (0.95%) | $42.89 | $41.72 | 2.85 M | $4.91 B |
| 11/28/2025 | $42.60 | $42.86 (0.61%) | $43.15 | $42.39 | 1.50 M | $4.95 B |
| 11/26/2025 | $41.25 | $42.51 (3.05%) | $43.31 | $41.18 | 3.55 M | $4.91 B |
| 11/25/2025 | $40.48 | $41.26 (1.93%) | $41.86 | $40.35 | 3.69 M | $4.77 B |
| 11/24/2025 | $39.66 | $40.27 (1.54%) | $40.42 | $39.15 | 2.89 M | $4.65 B |
| 11/21/2025 | $38.31 | $39.53 (3.18%) | $40.39 | $37.96 | 3.33 M | $4.57 B |
| 11/20/2025 | $39.00 | $37.82 (-3.03%) | $39.47 | $37.63 | 3.50 M | $4.37 B |
| 11/19/2025 | $39.63 | $38.62 (-2.55%) | $39.86 | $38.28 | 2.52 M | $4.46 B |
| 11/18/2025 | $38.90 | $39.05 (0.39%) | $39.63 | $38.62 | 4.72 M | $4.51 B |
| 11/17/2025 | $41.57 | $39.11 (-5.92%) | $41.66 | $39.07 | 3.42 M | $4.52 B |
| 11/14/2025 | $41.30 | $41.67 (0.9%) | $42.13 | $41.00 | 3.23 M | $4.81 B |
| 11/13/2025 | $42.86 | $42.34 (-1.21%) | $43.62 | $42.07 | 2.42 M | $4.89 B |
| 11/12/2025 | $42.16 | $43.42 (2.99%) | $43.44 | $42.10 | 2.62 M | $5.02 B |
| 11/11/2025 | $42.40 | $42.04 (-0.85%) | $42.78 | $41.45 | 2.66 M | $4.86 B |
| 11/10/2025 | $43.85 | $42.36 (-3.4%) | $44.57 | $42.33 | 4.11 M | $4.89 B |
| 11/07/2025 | $40.74 | $42.93 (5.38%) | $43.45 | $40.22 | 4.77 M | $4.96 B |
| 11/06/2025 | $41.70 | $41.13 (-1.37%) | $42.35 | $40.59 | 3.02 M | $4.75 B |
| 11/05/2025 | $40.48 | $41.86 (3.41%) | $42.45 | $40.33 | 6.23 M | $4.84 B |
| 11/04/2025 | $40.44 | $40.42 (-0.05%) | $41.06 | $39.82 | 3.41 M | $4.67 B |
| 11/03/2025 | $41.80 | $41.07 (-1.75%) | $41.95 | $40.80 | 3.16 M | $4.74 B |
| 10/31/2025 | $40.50 | $41.73 (3.04%) | $41.80 | $40.45 | 3.09 M | $4.82 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.
