Alaska Air Group, Inc. Common Stock (ALK)

74.91Last Price

-0.64 (-0.85%)Change

Alaska Air Group is a major airline holding company that operates primarily through its subsidiaries, offering air transportation services across the United States and internationally

The company's flagship carrier, Alaska Airlines, provides a range of flights and services, focusing on connectivity, customer service, and operational efficiency. It prides itself on a strong presence in the Pacific Northwest and a growing network that connects travelers to key destinations. In addition to passenger transportation, Alaska Air Group is involved in various ancillary services, including cargo operations and travel-related offerings, aimed at enhancing the overall travel experience for its customers.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	75.54	75.78	74.35	74.91	2,289,878	74.91
2/04/2025	73.91	75.98	73.48	75.55	2,709,202	75.55
2/03/2025	71.06	74.86	71.00	73.49	2,969,893	73.49
1/31/2025	73.92	74.70	72.92	73.25	2,981,051	73.25
1/30/2025	71.86	74.65	71.86	74.43	2,601,569	74.43
1/29/2025	71.70	72.89	71.63	72.20	2,391,903	72.20
1/28/2025	70.10	71.58	70.00	71.41	2,659,141	71.41
1/27/2025	69.26	71.63	69.15	70.46	2,986,260	70.46
1/24/2025	69.29	70.22	67.45	69.95	2,781,650	69.95
1/23/2025	69.76	71.70	67.82	68.85	6,495,926	68.85
1/22/2025	69.90	70.21	67.05	67.40	4,375,749	67.40
1/21/2025	67.49	68.89	66.76	68.88	2,298,470	68.88
1/17/2025	67.95	67.95	66.12	66.34	2,137,776	66.34
1/16/2025	66.95	67.52	65.82	67.42	1,933,401	67.42
1/15/2025	68.23	68.50	66.59	66.66	2,531,142	66.66
1/14/2025	67.44	68.28	66.95	67.44	2,630,923	67.44
1/13/2025	67.43	67.47	65.33	66.47	2,958,790	66.47
1/10/2025	68.89	69.10	66.51	68.18	3,701,993	68.18
1/08/2025	65.30	66.86	64.66	66.29	1,777,495	66.29
1/07/2025	65.89	66.52	64.96	65.52	4,309,538	65.52
1/06/2025	64.50	65.77	64.30	64.40	2,628,380	64.40
1/03/2025	64.30	64.50	62.82	63.98	2,442,241	63.98
1/02/2025	64.80	65.17	63.80	64.30	1,552,222	64.30
12/31/2024	64.87	0.00	64.87	64.75	0	64.75
12/30/2024	64.93	65.49	64.27	64.87	2,379,093	64.87
12/27/2024	66.39	66.71	65.17	65.83	6,523,294	65.83
12/26/2024	66.81	67.68	66.69	67.02	1,278,368	67.02
12/24/2024	67.46	67.73	66.67	67.60	1,032,619	67.60
12/23/2024	65.68	67.50	65.68	67.47	2,424,168	67.47
12/20/2024	64.44	66.81	64.27	66.02	7,046,838	66.02
12/19/2024	62.98	65.14	62.81	65.04	2,223,931	65.04
12/18/2024	63.15	64.61	62.25	62.44	3,368,692	62.44
12/17/2024	63.00	63.52	62.50	63.20	3,475,145	63.20
12/16/2024	62.46	63.41	62.03	63.40	3,108,996	63.40
12/13/2024	63.15	63.61	62.17	62.57	3,724,013	62.57
12/12/2024	64.70	65.62	63.10	63.42	5,150,338	63.42
12/11/2024	62.00	65.28	61.86	64.09	5,101,625	64.09
12/10/2024	61.45	63.90	60.03	61.29	7,564,965	61.29
12/09/2024	54.58	54.92	53.55	54.16	2,514,444	54.16
12/06/2024	56.35	56.48	54.08	54.34	2,211,952	54.34
12/05/2024	55.60	56.95	55.27	55.88	2,880,126	55.88
12/04/2024	53.71	54.66	53.12	54.41	1,646,588	54.41
12/03/2024	53.30	53.69	52.47	52.55	2,154,755	52.55
12/02/2024	52.54	53.43	51.81	53.16	1,640,846	53.16
11/29/2024	52.66	52.94	52.40	52.60	649,334	52.60
11/27/2024	52.93	53.18	52.51	52.68	934,808	52.68
11/26/2024	53.40	54.14	52.91	52.93	1,145,452	52.93
11/25/2024	53.24	53.78	52.74	53.44	1,805,844	53.44
11/22/2024	52.30	52.67	52.00	52.42	1,374,216	52.42
11/21/2024	53.06	53.26	52.20	52.30	1,234,907	52.30
11/20/2024	53.08	53.38	52.15	53.14	1,641,211	53.14
11/19/2024	52.04	53.21	51.77	53.08	1,485,519	53.08
11/18/2024	53.19	53.94	52.51	52.83	2,644,972	52.83
11/15/2024	52.93	54.01	52.93	53.96	2,201,951	53.96
11/14/2024	52.59	53.67	52.21	52.88	2,789,337	52.88
11/13/2024	51.47	52.70	51.26	51.67	2,407,801	51.67
11/12/2024	51.50	51.95	50.68	51.45	1,341,147	51.45
11/11/2024	51.59	52.19	50.90	51.85	2,498,341	51.85
11/08/2024	51.30	51.60	50.59	51.00	1,443,592	51.00
11/07/2024	51.50	52.15	50.99	50.99	1,862,778	50.99
11/06/2024	49.66	51.91	49.52	51.62	3,085,122	51.62