ALK
Alaska Air Group (ALK)
NYSE
$39.45-$0.08 (-0.20%)
Price as of Oct 02, 2026 7:56 PM EDT
  • $4.4B
    Market Cap
  • -19.64%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    -4.95%
    Low Price$38.70
    High Price$42.04
  • 3 Months
    -22.63%
    Low Price$38.70
    High Price$52.55
  • 1 Year
    -19.64%
    Low Price$34.19
    High Price$60.21
Date
Open
High
Low
Close
Change (%)
Volume
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
06/25/2026
52.15
54.32
51.96
53.29
+3.36%
3,244,253
06/24/2026
50.00
52.77
50.00
51.56
+4.78%
3,437,882
06/23/2026
47.88
50.15
47.57
49.21
+0.84%
3,242,051
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