-
5 DAY PERFORMANCE
+2.26% -
1 MONTH PERFORMANCE
+17.58% -
3 MONTH PERFORMANCE
+51.93% -
6 MONTH PERFORMANCE
+22.06% -
YEAR-TO-DATE PERFORMANCE
+35.24% -
1 YEAR PERFORMANCE
+43.74%
Alaska Air Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $53.19 | $52.83 (-0.68%) | $53.94 | $52.51 | 2.62 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 |
| 10/01/2024 | $45.06 | $45.11 (0.11%) | $45.19 | $44.25 | 2.40 M | $5.70 B |
| 09/30/2024 | $44.28 | $45.21 (2.1%) | $45.57 | $44.14 | 2.59 M | $5.71 B |
| 09/27/2024 | $44.69 | $45.00 (0.69%) | $45.21 | $44.46 | 3.55 M | $5.69 B |
| 09/26/2024 | $43.29 | $44.45 (2.68%) | $44.50 | $43.29 | 3.54 M | $5.62 B |
| 09/25/2024 | $42.04 | $42.45 (0.98%) | $42.81 | $41.63 | 2.90 M | $5.36 B |
| 09/24/2024 | $42.16 | $41.62 (-1.28%) | $42.45 | $41.14 | 3.21 M | $5.26 B |
| 09/23/2024 | $40.01 | $41.69 (4.2%) | $42.02 | $39.92 | 2.91 M | $5.27 B |
| 09/20/2024 | $39.32 | $40.02 (1.78%) | $40.06 | $39.10 | 3.35 M | $5.06 B |
| 09/19/2024 | $40.63 | $39.56 (-2.63%) | $40.91 | $39.38 | 2.48 M | $5.00 B |
| 09/18/2024 | $41.08 | $39.76 (-3.21%) | $41.12 | $39.64 | 3.44 M | $5.02 B |
| 09/17/2024 | $41.96 | $40.98 (-2.34%) | $42.28 | $40.79 | 2.99 M | $5.18 B |
| 09/16/2024 | $41.68 | $41.34 (-0.82%) | $41.76 | $41.07 | 1.69 M | $5.22 B |
| 09/13/2024 | $40.99 | $41.64 (1.59%) | $42.05 | $40.62 | 3.82 M | $5.26 B |
| 09/12/2024 | $40.94 | $39.95 (-2.42%) | $40.94 | $38.97 | 3.70 M | $5.05 B |
| 09/11/2024 | $39.80 | $39.49 (-0.78%) | $39.83 | $38.99 | 1.61 M | $4.99 B |
| 09/10/2024 | $39.98 | $39.80 (-0.45%) | $40.00 | $39.15 | 2.34 M | $5.03 B |
| 09/09/2024 | $38.07 | $39.80 (4.54%) | $39.84 | $37.84 | 3.29 M | $5.03 B |
| 09/06/2024 | $37.68 | $37.59 (-0.24%) | $38.26 | $37.00 | 1.76 M | $4.75 B |
| 09/05/2024 | $36.44 | $37.82 (3.79%) | $39.24 | $36.44 | 4.27 M | $4.78 B |
| 09/04/2024 | $35.78 | $36.12 (0.95%) | $36.59 | $35.77 | 1.49 M | $4.56 B |
| 09/03/2024 | $35.85 | $35.90 (0.14%) | $36.55 | $35.76 | 1.97 M | $4.54 B |
| 08/30/2024 | $35.94 | $36.11 (0.47%) | $36.28 | $35.85 | 1.96 M | $4.56 B |
| 08/29/2024 | $35.91 | $35.80 (-0.31%) | $36.18 | $35.67 | 1.72 M | $4.52 B |
| 08/28/2024 | $35.83 | $35.75 (-0.22%) | $36.10 | $35.39 | 2.14 M | $4.52 B |
| 08/27/2024 | $35.43 | $35.78 (0.99%) | $36.02 | $35.07 | 2.48 M | $4.52 B |
| 08/26/2024 | $35.86 | $35.28 (-1.62%) | $36.11 | $35.27 | 2.58 M | $4.46 B |
| 08/23/2024 | $34.71 | $35.72 (2.91%) | $35.86 | $34.60 | 2.16 M | $4.51 B |
| 08/22/2024 | $34.91 | $34.53 (-1.09%) | $35.00 | $34.44 | 2.07 M | $4.36 B |
| 08/21/2024 | $35.18 | $34.99 (-0.54%) | $35.29 | $34.84 | 2.22 M | $4.42 B |
| 08/20/2024 | $35.00 | $34.97 (-0.09%) | $35.24 | $34.65 | 3.99 M | $4.42 B |
| 08/19/2024 | $35.05 | $34.96 (-0.26%) | $35.14 | $34.82 | 1.69 M | $4.42 B |