Alaska Air Group, Inc. Common Stock (NY:ALK)

51.37 -1.59 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 51.75 51.75 50.01 51.37 2,586,427 -1.59(-3.00%)
Jul 31, 2025 53.52 54.20 52.67 52.96 1,575,164 -0.37(-0.69%)
Jul 30, 2025 54.15 54.36 52.71 53.33 2,201,504 -0.82(-1.51%)
Jul 29, 2025 54.49 56.22 53.65 54.15 4,513,984 -0.18(-0.33%)
Jul 28, 2025 52.18 54.38 51.78 54.33 3,613,472 +2.17(+4.16%)
Jul 25, 2025 51.26 52.87 50.64 52.16 3,261,204 +1.33(+2.62%)
Jul 24, 2025 52.36 54.38 50.78 50.83 6,226,433 -3.05(-5.66%)
Jul 23, 2025 53.63 54.38 53.07 53.88 2,758,389 +0.82(+1.55%)
Jul 22, 2025 52.60 53.41 51.74 53.06 1,925,039 +0.45(+0.86%)
Jul 21, 2025 53.38 53.94 52.55 52.61 2,108,139 -0.54(-1.02%)
Jul 18, 2025 53.56 53.57 52.37 53.15 2,617,185 +0.03(+0.06%)
Jul 17, 2025 52.00 53.93 51.61 53.12 3,161,860 +1.47(+2.85%)
Jul 16, 2025 52.58 52.63 50.86 51.65 2,962,569 +0.01(+0.02%)
Jul 15, 2025 52.95 53.29 51.62 51.64 1,473,856 -1.29(-2.44%)
Jul 14, 2025 52.65 53.14 52.02 52.93 2,040,391 +0.39(+0.74%)
Jul 11, 2025 53.54 53.76 52.50 52.54 2,218,415 -1.64(-3.03%)
Jul 10, 2025 52.50 55.17 51.23 54.18 4,926,102 +4.45(+8.95%)
Jul 09, 2025 50.97 51.10 49.03 49.73 2,412,425 -0.33(-0.66%)
Jul 08, 2025 51.40 52.15 49.88 50.06 3,264,078 -0.51(-1.01%)
Jul 07, 2025 50.53 51.72 49.88 50.57 3,090,320 -0.48(-0.94%)
Jul 03, 2025 50.96 52.25 50.83 51.05 1,716,510 +0.17(+0.33%)
Jul 02, 2025 50.46 51.28 49.63 50.88 2,454,612 +0.67(+1.33%)
Jul 01, 2025 49.54 50.26 48.81 50.21 3,554,107 +0.73(+1.48%)
Jun 30, 2025 49.49 49.67 48.92 49.48 2,013,000 +0.11(+0.22%)
Jun 27, 2025 49.21 49.84 48.33 49.37 4,242,516 +0.36(+0.73%)
Jun 26, 2025 49.42 49.56 48.82 49.01 1,952,867 +0.35(+0.72%)
Jun 25, 2025 49.94 49.94 48.29 48.66 1,630,485 -0.90(-1.82%)
Jun 24, 2025 49.18 50.24 49.00 49.56 3,200,721 +1.83(+3.83%)
Jun 23, 2025 46.55 48.34 45.48 47.73 3,007,153 +0.75(+1.60%)
Jun 20, 2025 47.24 47.59 46.59 46.98 2,723,255 +0.11(+0.23%)
Jun 18, 2025 46.66 47.68 46.50 46.87 1,761,693 +0.17(+0.36%)
Jun 17, 2025 47.75 48.12 46.41 46.70 3,309,654 -2.09(-4.28%)
Jun 16, 2025 48.21 48.98 47.67 48.79 2,608,600 +1.33(+2.80%)
Jun 13, 2025 47.01 48.68 47.00 47.46 3,050,523 -2.18(-4.39%)
Jun 12, 2025 48.66 49.92 48.08 49.64 3,301,453 +0.49(+1.00%)
Jun 11, 2025 51.71 52.05 49.06 49.15 3,274,072 -2.43(-4.71%)
Jun 10, 2025 51.83 52.40 51.09 51.58 2,644,892 -0.15(-0.29%)
Jun 09, 2025 52.88 53.00 51.58 51.73 2,086,084 -0.77(-1.47%)
Jun 06, 2025 51.45 52.56 51.03 52.50 3,291,119 +1.79(+3.53%)
Jun 05, 2025 50.69 51.56 50.28 50.71 2,643,468 -0.40(-0.78%)
Jun 04, 2025 50.75 51.45 50.35 51.11 1,861,240 +0.36(+0.71%)
Jun 03, 2025 50.95 51.36 50.27 50.75 2,781,532 -0.15(-0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.