ALK
Alaska Air Group (ALK)
NYSE
$49.20+$0.40 (+0.82%)
Price as of Jun 23, 2026 5:04 PM EDT
  • $5.4B
    Market Cap
  • 2.24%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    +18.05%
    Low Price$41.68
    High Price$49.26
  • 3 Months
    +32.21%
    Low Price$34.19
    High Price$49.26
  • 1 Year
    +2.24%
    Low Price$34.19
    High Price$63.86
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
48.65
50.42
48.45
48.80
-0.93%
2,583,621
06/18/2026
49.92
50.81
48.83
49.26
+2.05%
4,279,069
06/17/2026
48.77
50.29
48.17
48.27
-1.71%
2,940,332
06/16/2026
49.43
50.95
49.09
49.11
+0.06%
2,722,067
06/15/2026
50.00
51.50
48.87
49.08
+3.72%
4,355,885
06/12/2026
47.36
48.15
45.86
47.32
+1.41%
3,113,227
06/11/2026
41.52
46.70
41.44
46.66
+11.95%
4,078,360
06/10/2026
44.13
44.17
41.29
41.68
-7.64%
3,138,678
06/09/2026
43.20
45.47
42.50
45.13
+6.84%
5,727,473
06/08/2026
42.60
42.89
41.81
42.24
-1.35%
2,542,300
06/05/2026
42.62
43.75
42.35
42.82
+0.30%
3,080,072
06/04/2026
42.84
42.84
41.66
42.69
+1.96%
3,370,281
06/03/2026
42.90
43.69
41.85
41.87
-4.65%
3,629,575
06/02/2026
44.70
44.86
43.46
43.91
-1.37%
2,818,672
06/01/2026
44.25
44.99
43.36
44.52
-3.26%
2,690,590
05/29/2026
46.58
47.90
46.01
46.02
-1.22%
3,619,509
05/28/2026
45.04
46.94
44.75
46.59
+1.35%
2,788,335
05/27/2026
45.24
46.35
44.36
45.97
+4.98%
4,108,436
05/26/2026
42.77
44.03
42.45
43.79
+5.93%
3,714,600
05/22/2026
41.39
41.90
40.56
41.34
+0.61%
2,120,516
05/21/2026
38.80
41.31
38.50
41.09
+3.11%
3,679,738
05/20/2026
36.42
40.31
36.15
39.85
+10.05%
4,920,259
05/19/2026
36.88
36.88
35.84
36.21
-3.08%
3,268,809
05/18/2026
37.00
38.47
36.85
37.36
+1.14%
3,241,645
05/15/2026
37.46
37.98
36.90
36.94
-3.20%
2,777,641
05/14/2026
39.00
39.45
37.78
38.16
-1.04%
2,640,195
05/13/2026
38.11
38.77
38.08
38.56
-0.44%
2,061,979
05/12/2026
38.74
38.95
37.84
38.73
-0.84%
2,446,666
05/11/2026
40.22
40.40
38.79
39.06
-4.36%
2,984,387
05/08/2026
40.94
41.30
40.29
40.84
+0.62%
2,207,006
05/07/2026
41.25
42.10
40.05
40.59
+0.20%
3,144,938
05/06/2026
40.54
40.97
40.08
40.51
+5.19%
4,929,051
05/05/2026
37.28
38.57
37.08
38.51
+4.19%
3,489,630
05/04/2026
38.05
38.59
36.39
36.96
-4.12%
5,322,176
05/01/2026
38.55
40.34
37.88
38.55
-1.43%
4,248,299
04/30/2026
39.06
39.48
38.51
39.11
+2.09%
1,945,187
04/29/2026
39.43
39.75
37.83
38.31
-3.72%
3,738,381
04/28/2026
40.11
40.79
39.56
39.79
-1.61%
3,295,554
04/27/2026
41.82
42.46
40.41
40.44
-2.77%
3,341,186
04/24/2026
41.75
42.37
41.03
41.59
+1.04%
3,613,326
04/23/2026
40.29
42.99
40.29
41.16
+0.93%
5,259,409
04/22/2026
41.94
42.22
39.94
40.78
-1.62%
5,354,427
04/21/2026
42.00
44.10
41.05
41.45
-4.80%
8,566,121
04/20/2026
44.79
45.25
43.38
43.54
-4.10%
6,146,284
04/20/2026
-$1.68 Earnings
04/17/2026
43.72
47.30
43.41
45.40
+10.33%
8,535,722
04/16/2026
42.75
43.29
40.83
41.15
-3.27%
3,687,685
04/15/2026
42.70
43.57
41.94
42.54
-0.19%
3,618,852
04/14/2026
40.66
43.36
40.66
42.62
+6.63%
4,818,634
04/13/2026
38.70
40.30
38.02
39.97
+1.19%
3,704,909
04/10/2026
40.12
40.29
39.19
39.50
-1.00%
2,446,979
04/09/2026
39.28
40.10
38.21
39.90
-0.03%
3,651,503
04/08/2026
41.65
43.25
39.41
39.91
+8.07%
9,811,732
04/07/2026
37.35
37.54
35.98
36.93
-2.76%
5,338,087
04/06/2026
37.25
38.41
36.81
37.98
+1.74%
2,915,357
04/02/2026
35.95
37.84
35.11
37.33
-0.85%
4,081,425
04/01/2026
37.78
38.88
37.38
37.65
+2.37%
5,109,778
03/31/2026
35.11
36.95
34.56
36.78
+7.58%
5,041,455
03/30/2026
35.11
35.11
33.03
34.19
-5.45%
8,879,379
03/27/2026
38.04
38.51
35.89
36.16
-7.16%
4,977,057
03/26/2026
38.65
39.75
38.37
38.95
-0.84%
2,809,592
03/25/2026
39.66
40.62
38.58
39.28
+2.08%
3,781,741
03/24/2026
38.03
38.95
37.33
38.48
-0.39%
3,891,717
03/23/2026
38.63
39.86
37.90
38.63
+4.66%
5,339,854
03/20/2026
37.80
38.03
36.72
36.91
-2.69%
4,823,285
03/19/2026
37.26
38.21
36.68
37.93
+0.13%
6,361,215
03/18/2026
38.66
39.78
37.79
37.88
-2.75%
6,005,734
03/17/2026
39.80
41.40
38.89
38.95
+1.33%
5,628,154
03/16/2026
38.38
38.76
37.40
38.44
+1.16%
5,894,625
03/13/2026
38.92
39.03
37.53
38.00
-1.68%
5,715,153
03/12/2026
40.40
40.81
38.55
38.65
-6.46%
6,492,894
03/11/2026
42.13
42.60
40.99
41.32
-2.41%
4,209,439
03/10/2026
42.85
44.30
41.29
42.34
-2.13%
4,775,989
03/09/2026
41.00
43.35
38.84
43.26
+2.27%
6,750,991
03/06/2026
42.51
43.30
41.82
42.30
-3.42%
9,394,542
03/05/2026
47.00
47.46
43.35
43.80
-9.41%
8,868,661
03/04/2026
50.30
50.89
48.21
48.35
-2.81%
2,355,039
03/03/2026
48.47
50.98
46.72
49.75
-2.01%
3,201,339
03/02/2026
50.00
51.73
48.57
50.77
-1.61%
2,617,787
02/27/2026
53.06
53.79
51.09
51.60
-6.69%
3,172,257
02/26/2026
55.00
56.43
54.43
55.30
+1.80%
2,509,850
02/25/2026
53.19
54.95
52.09
54.32
+3.45%
2,331,791
02/24/2026
50.63
53.62
50.60
52.51
+3.71%
3,379,867
02/23/2026
52.04
52.69
50.04
50.63
-3.71%
3,016,568
02/20/2026
51.82
53.22
51.42
52.58
+0.86%
2,578,902
02/19/2026
55.08
55.08
52.11
52.13
-6.64%
3,001,198
02/18/2026
56.00
58.05
54.35
55.84
-2.17%
2,883,396
02/17/2026
55.15
57.98
54.80
57.08
+3.27%
2,353,450
02/13/2026
56.35
56.88
54.41
55.27
-0.75%
3,031,176
02/12/2026
58.42
59.49
54.50
55.69
-3.15%
2,827,089
02/11/2026
59.37
60.50
57.22
57.50
-2.77%
2,002,678
02/10/2026
59.89
60.25
58.95
59.14
-1.78%
3,816,008
02/09/2026
59.00
60.63
58.50
60.21
+1.28%
2,079,670
02/06/2026
55.78
60.08
55.52
59.45
+7.58%
4,383,598
02/05/2026
55.69
56.14
54.36
55.26
-1.57%
2,704,159
02/04/2026
55.50
56.32
53.79
56.14
+1.81%
3,403,458
02/03/2026
53.00
56.33
52.94
55.14
+4.75%
5,077,242
02/02/2026
51.08
52.71
50.77
52.64
+3.56%
4,787,871
01/30/2026
52.50
53.40
50.00
50.83
-4.63%
4,792,744
01/29/2026
52.94
53.63
52.02
53.30
+1.78%
5,143,626