ALK
Alaska Air Group (ALK)
NYSE
$38.73-$0.32 (-0.83%)
Price as of Nov 13, 2026 12:42 PM EST
  • $4.4B
    Market Cap
  • -7.77%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    +2.60%
    Low Price$33.54
    High Price$41.70
  • 3 Months
    -17.56%
    Low Price$33.54
    High Price$44.04
  • 1 Year
    -7.77%
    Low Price$33.54
    High Price$60.21
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
40.50
40.70
38.88
39.05
-4.83%
2,516,586
11/11/2026
41.13
41.48
40.69
41.03
-1.23%
1,827,402
11/10/2026
41.83
42.35
40.94
41.54
-0.38%
2,399,501
11/09/2026
40.49
42.30
40.44
41.70
+7.09%
3,551,036
11/06/2026
38.88
39.61
38.57
38.94
+0.62%
2,349,913
11/05/2026
40.03
40.52
37.11
38.70
-3.25%
3,743,237
11/04/2026
38.61
40.57
37.88
40.00
+8.75%
4,268,875
11/03/2026
38.49
38.90
36.78
36.78
-3.94%
3,269,918
11/02/2026
37.18
39.26
36.87
38.29
+7.22%
4,511,960
10/30/2026
35.23
35.85
34.48
35.71
-1.22%
2,980,751
10/29/2026
36.09
36.65
35.81
36.15
+1.60%
2,062,085
10/28/2026
35.91
36.05
35.27
35.58
-0.92%
3,212,006
10/27/2026
35.50
36.05
34.68
35.91
+2.75%
3,033,333
10/26/2026
34.53
35.36
34.37
34.95
+1.60%
3,823,693
10/23/2026
34.30
34.78
33.43
34.40
-2.77%
4,068,437
10/22/2026
32.60
35.66
32.33
35.38
+5.49%
7,530,796
10/21/2026
33.84
35.86
33.20
33.54
-2.39%
11,486,813
10/20/2026
33.79
35.92
33.79
34.36
+1.12%
9,367,940
10/20/2026
$0.36 Earnings
10/19/2026
35.63
35.86
33.73
33.98
-3.27%
6,266,249
10/16/2026
36.48
37.01
34.88
35.13
-3.75%
4,074,350
10/15/2026
36.06
36.69
35.65
36.50
+2.16%
2,803,378
10/14/2026
37.42
37.42
35.63
35.73
-5.50%
4,004,541
10/13/2026
38.28
38.70
37.16
37.81
-0.66%
3,388,534
10/12/2026
38.83
39.66
38.06
38.06
-3.30%
2,260,183
10/09/2026
39.10
39.49
38.37
39.36
-0.40%
3,438,053
10/08/2026
38.75
39.74
38.74
39.52
-0.18%
3,809,401
10/07/2026
39.23
39.64
38.78
39.59
-0.75%
2,756,568
10/06/2026
39.90
40.92
39.40
39.89
+1.79%
3,378,950
10/05/2026
39.50
39.90
39.12
39.19
-0.86%
2,884,143
10/02/2026
40.31
40.66
39.22
39.53
+0.10%
2,662,987
10/01/2026
38.56
39.58
38.41
39.49
+2.04%
2,863,546
09/30/2026
39.57
40.06
38.26
38.70
-3.08%
4,597,152
09/29/2026
40.30
40.50
39.33
39.93
+0.58%
3,859,798
09/28/2026
40.12
40.69
39.52
39.70
-3.03%
3,654,289
09/25/2026
40.80
41.54
40.27
40.94
+2.27%
2,414,813
09/24/2026
39.50
40.87
38.85
40.03
+0.83%
3,777,791
09/23/2026
41.25
42.06
39.50
39.70
-5.27%
4,080,964
09/22/2026
43.58
43.58
41.70
41.91
+0.02%
2,898,602
09/21/2026
41.98
41.98
40.96
41.90
+3.35%
2,359,850
09/18/2026
40.08
40.82
39.75
40.54
+1.32%
3,286,226
09/17/2026
40.70
40.90
39.96
40.01
+0.83%
2,501,669
09/16/2026
41.10
41.10
38.88
39.68
-0.58%
2,539,737
09/15/2026
40.56
40.69
39.37
39.91
-1.97%
2,854,846
09/14/2026
40.00
40.98
39.90
40.71
-1.09%
2,388,538
09/11/2026
41.24
41.35
40.33
41.16
+2.62%
2,833,542
09/10/2026
39.67
40.86
39.40
40.11
-0.62%
2,432,488
09/09/2026
40.10
40.70
39.89
40.36
-0.93%
1,987,719
09/08/2026
41.53
41.90
40.61
40.74
-3.09%
2,210,772
09/04/2026
41.33
42.68
41.33
42.04
+1.55%
1,964,324
09/03/2026
41.94
42.10
40.88
41.40
-0.46%
1,712,881
09/02/2026
41.42
42.41
41.29
41.59
+2.21%
1,987,278
09/01/2026
40.61
41.29
40.42
40.69
-1.55%
2,358,177
08/31/2026
41.53
41.75
41.16
41.33
-2.34%
1,998,256
08/28/2026
42.72
43.33
42.17
42.32
+0.28%
2,131,899
08/27/2026
42.88
43.46
42.11
42.20
-1.86%
1,729,080
08/26/2026
43.98
44.38
42.92
43.00
-0.76%
1,998,854
08/25/2026
42.80
43.43
42.11
43.33
+4.26%
2,357,412
08/24/2026
42.45
42.45
41.06
41.56
+2.85%
3,130,308
08/21/2026
40.90
41.17
40.09
40.41
+0.57%
2,621,021
08/20/2026
40.67
40.96
39.87
40.18
-2.55%
3,139,165
08/19/2026
42.60
42.91
41.14
41.23
-2.78%
2,280,383
08/18/2026
43.45
43.61
42.27
42.41
-3.70%
2,405,550
08/17/2026
45.56
45.59
43.90
44.04
-4.18%
3,114,181
08/14/2026
47.23
47.57
45.76
45.96
-3.24%
2,351,859
08/13/2026
48.25
48.97
47.42
47.50
+0.27%
1,994,356
08/12/2026
48.83
49.25
47.07
47.37
-2.13%
1,506,844
08/11/2026
47.49
49.08
47.40
48.40
+2.41%
2,164,513
08/10/2026
49.05
49.05
47.26
47.26
-5.40%
2,427,285
08/07/2026
51.40
51.40
49.94
49.96
-1.44%
2,581,767
08/06/2026
51.47
52.02
50.38
50.69
-2.61%
1,851,345
08/05/2026
52.36
53.62
51.92
52.05
-0.95%
2,493,727
08/04/2026
51.61
52.73
50.95
52.55
+4.66%
2,615,092
08/03/2026
48.90
50.77
48.90
50.21
+5.82%
2,349,812
07/31/2026
47.64
47.91
46.81
47.45
+0.44%
1,819,523
07/30/2026
47.17
47.41
46.00
47.24
+3.05%
2,238,116
07/29/2026
46.80
47.46
45.77
45.84
-5.70%
2,954,007
07/28/2026
47.60
49.74
46.99
48.61
+2.34%
3,301,133
07/27/2026
47.50
48.25
46.34
47.50
+2.97%
3,130,562
07/24/2026
44.94
47.26
44.32
46.13
+3.08%
3,459,531
07/23/2026
43.05
44.83
42.23
44.75
+0.88%
4,677,576
07/22/2026
43.50
44.40
41.45
44.36
-2.42%
6,904,139
07/21/2026
46.45
46.78
45.32
45.46
-1.26%
3,202,839
07/21/2026
-$0.92 Earnings
07/20/2026
45.70
46.73
45.14
46.04
+1.16%
3,076,591
07/17/2026
46.60
46.60
45.14
45.51
-4.43%
3,510,968
07/16/2026
47.45
49.13
47.07
47.62
-0.54%
2,424,008
07/15/2026
47.13
48.44
46.58
47.88
+2.15%
2,889,651
07/14/2026
47.01
47.73
46.10
46.87
+0.15%
2,300,621
07/13/2026
49.14
49.50
46.58
46.80
-5.30%
3,321,350
07/10/2026
50.83
50.85
48.61
49.42
-1.44%
1,952,626
07/09/2026
48.00
50.56
47.92
50.14
+5.49%
2,833,162
07/08/2026
47.75
48.13
46.10
47.53
-3.18%
4,524,880
07/07/2026
51.06
52.00
48.61
49.09
-2.62%
3,478,327
07/06/2026
51.62
52.53
50.17
50.41
-1.33%
2,723,693
07/02/2026
52.97
53.50
50.15
51.09
-0.31%
2,245,213
07/01/2026
52.81
53.36
51.21
51.25
-1.82%
2,531,480
06/30/2026
51.76
52.70
51.46
52.20
+0.52%
3,240,066
06/29/2026
52.94
53.20
50.40
51.93
-3.58%
5,001,724
06/26/2026
53.00
54.03
52.97
53.86
+1.07%
4,007,767