5 DAY PERFORMANCE
-4.94%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
+24.45%
6 MONTH PERFORMANCE
-14.08%
YEAR-TO-DATE PERFORMANCE
-5.59%
1 YEAR PERFORMANCE
-16.49%
Alaska Air Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $48.25 | $47.50 (-1.55%) | $48.97 | $47.42 | 1.99 M | $5.35 B |
| 08/12/2026 | $48.83 | $47.37 (-2.99%) | $49.25 | $47.07 | 1.51 M | $5.34 B |
| 08/11/2026 | $47.49 | $48.40 (1.92%) | $49.08 | $47.40 | 2.16 M | $5.45 B |
| 08/10/2026 | $49.05 | $47.26 (-3.65%) | $49.05 | $47.26 | 2.43 M | $5.33 B |
| 08/07/2026 | $51.40 | $49.96 (-2.8%) | $51.40 | $49.94 | 2.16 M | $5.63 B |
| 08/06/2026 | $51.47 | $50.69 (-1.52%) | $52.02 | $50.38 | 1.85 M | $5.71 B |
| 08/05/2026 | $52.36 | $52.05 (-0.59%) | $53.62 | $51.92 | 2.50 M | $5.87 B |
| 08/04/2026 | $51.61 | $52.55 (1.82%) | $52.73 | $50.95 | 2.62 M | $5.92 B |
| 08/03/2026 | $48.90 | $50.21 (2.68%) | $50.77 | $48.90 | 2.35 M | $5.66 B |
| 07/31/2026 | $47.64 | $47.45 (-0.4%) | $47.91 | $46.81 | 1.82 M | $5.35 B |
| 07/30/2026 | $47.17 | $47.24 (0.15%) | $47.41 | $46.00 | 2.24 M | $5.32 B |
| 07/29/2026 | $46.80 | $45.84 (-2.05%) | $47.46 | $45.77 | 2.95 M | $5.17 B |
| 07/28/2026 | $47.60 | $48.61 (2.12%) | $49.74 | $46.99 | 3.31 M | $5.48 B |
| 07/27/2026 | $47.50 | $47.50 (0%) | $48.25 | $46.34 | 3.13 M | $5.35 B |
| 07/24/2026 | $44.94 | $46.13 (2.65%) | $47.26 | $44.32 | 3.46 M | $5.20 B |
| 07/23/2026 | $43.05 | $44.75 (3.95%) | $44.83 | $42.23 | 4.68 M | $5.04 B |
| 07/22/2026 | $43.50 | $44.36 (1.98%) | $44.40 | $41.45 | 6.90 M | $5.00 B |
| 07/21/2026 | $46.45 | $45.46 (-2.13%) | $46.78 | $45.32 | 3.20 M | $5.12 B |
| 07/20/2026 | $45.70 | $46.04 (0.74%) | $46.73 | $45.14 | 3.08 M | $5.19 B |
| 07/17/2026 | $46.60 | $45.51 (-2.34%) | $46.60 | $45.14 | 3.51 M | $5.20 B |
| 07/16/2026 | $47.45 | $47.62 (0.36%) | $49.13 | $47.07 | 2.42 M | $5.44 B |
| 07/15/2026 | $47.13 | $47.88 (1.59%) | $48.44 | $46.58 | 2.87 M | $5.47 B |
| 07/14/2026 | $47.01 | $46.87 (-0.3%) | $47.73 | $46.10 | 2.30 M | $5.36 B |
| 07/13/2026 | $49.14 | $46.80 (-4.76%) | $49.50 | $46.58 | 3.32 M | $5.35 B |
| 07/10/2026 | $50.83 | $49.42 (-2.77%) | $50.85 | $48.61 | 1.95 M | $5.65 B |
| 07/09/2026 | $48.00 | $50.14 (4.46%) | $50.56 | $47.92 | 2.83 M | $5.73 B |
| 07/08/2026 | $47.75 | $47.53 (-0.46%) | $48.13 | $46.10 | 4.52 M | $5.43 B |
| 07/07/2026 | $51.06 | $49.09 (-3.86%) | $52.00 | $48.61 | 3.48 M | $5.61 B |
| 07/06/2026 | $51.62 | $50.41 (-2.34%) | $52.53 | $50.17 | 2.72 M | $5.76 B |
| 07/02/2026 | $52.97 | $51.09 (-3.55%) | $53.50 | $50.15 | 2.25 M | $5.84 B |
| 07/01/2026 | $52.81 | $51.25 (-2.95%) | $53.36 | $51.21 | 2.53 M | $5.86 B |
| 06/30/2026 | $51.76 | $52.20 (0.85%) | $52.70 | $51.46 | 3.24 M | $5.97 B |
| 06/29/2026 | $52.94 | $51.93 (-1.91%) | $53.20 | $50.40 | 5.00 M | $5.94 B |
| 06/26/2026 | $53.00 | $53.86 (1.62%) | $54.03 | $52.97 | 4.01 M | $6.16 B |
| 06/25/2026 | $52.15 | $53.29 (2.19%) | $54.32 | $51.96 | 3.24 M | $6.09 B |
| 06/24/2026 | $50.00 | $51.56 (3.12%) | $52.77 | $50.00 | 3.44 M | $5.89 B |
| 06/23/2026 | $47.88 | $49.21 (2.78%) | $50.15 | $47.57 | 3.24 M | $5.62 B |
| 06/22/2026 | $48.65 | $48.80 (0.31%) | $50.42 | $48.45 | 2.58 M | $5.58 B |
| 06/18/2026 | $49.92 | $49.26 (-1.32%) | $50.81 | $48.83 | 4.28 M | $5.63 B |
| 06/17/2026 | $48.77 | $48.27 (-1.03%) | $50.29 | $48.17 | 2.94 M | $5.52 B |
| 06/16/2026 | $49.43 | $49.11 (-0.65%) | $50.95 | $49.09 | 2.72 M | $5.61 B |
| 06/15/2026 | $50.00 | $49.08 (-1.84%) | $51.50 | $48.87 | 4.36 M | $5.61 B |
| 06/12/2026 | $47.36 | $47.32 (-0.08%) | $48.15 | $45.86 | 3.11 M | $5.41 B |
| 06/11/2026 | $41.52 | $46.66 (12.38%) | $46.70 | $41.44 | 4.08 M | $5.33 B |
| 06/10/2026 | $44.13 | $41.68 (-5.55%) | $44.17 | $41.29 | 3.14 M | $4.76 B |
| 06/09/2026 | $43.20 | $45.13 (4.47%) | $45.47 | $42.50 | 5.73 M | $5.16 B |
| 06/08/2026 | $42.60 | $42.24 (-0.85%) | $42.89 | $41.81 | 2.54 M | $4.83 B |
| 06/05/2026 | $42.62 | $42.82 (0.47%) | $43.75 | $42.35 | 3.08 M | $4.89 B |
| 06/04/2026 | $42.84 | $42.69 (-0.35%) | $42.84 | $41.66 | 3.37 M | $4.88 B |
| 06/03/2026 | $42.90 | $41.87 (-2.4%) | $43.69 | $41.85 | 3.63 M | $4.79 B |
| 06/02/2026 | $44.70 | $43.91 (-1.77%) | $44.86 | $43.46 | 2.82 M | $5.02 B |
| 06/01/2026 | $44.25 | $44.52 (0.61%) | $44.99 | $43.36 | 2.69 M | $5.09 B |
| 05/29/2026 | $46.58 | $46.02 (-1.2%) | $47.90 | $46.01 | 3.62 M | $5.26 B |
| 05/28/2026 | $45.04 | $46.59 (3.44%) | $46.94 | $44.75 | 2.79 M | $5.32 B |
| 05/27/2026 | $45.24 | $45.97 (1.61%) | $46.35 | $44.36 | 4.11 M | $5.25 B |
| 05/26/2026 | $42.77 | $43.79 (2.38%) | $44.03 | $42.45 | 3.71 M | $5.00 B |
| 05/22/2026 | $41.39 | $41.34 (-0.12%) | $41.90 | $40.56 | 2.12 M | $4.72 B |
| 05/21/2026 | $38.80 | $41.09 (5.9%) | $41.31 | $38.50 | 3.68 M | $4.70 B |
| 05/20/2026 | $36.42 | $39.85 (9.42%) | $40.31 | $36.15 | 4.92 M | $4.55 B |
| 05/19/2026 | $36.88 | $36.21 (-1.82%) | $36.88 | $35.84 | 3.27 M | $4.14 B |
| 05/18/2026 | $37.00 | $37.36 (0.97%) | $38.47 | $36.85 | 3.24 M | $4.27 B |
| 05/15/2026 | $37.46 | $36.94 (-1.39%) | $37.98 | $36.90 | 2.78 M | $4.22 B |
| 05/14/2026 | $39.00 | $38.16 (-2.15%) | $39.45 | $37.78 | 2.64 M | $4.36 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.
