ALK - ALASKA AIR GROUP, INC.
41.16
0.380 0.923%
Share volume: 5,249,312
Last Updated: 04-23-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$40.78
0.38
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $40.29 | $40.29 | $42.99 | $42.99 | $40.29 | $40.29 | $41.16 | $41.16 | 5,249,312 | $5,249,312.00 |
| 04-22-2026 | $41.94 | $41.94 | $42.22 | $42.22 | $39.94 | $39.94 | $40.78 | $40.78 | 5,354,427 | $5,354,427.00 |
| 04-21-2026 | $42.00 | $42.00 | $44.10 | $44.10 | $41.05 | $41.05 | $41.45 | $41.45 | 8,562,077 | $8,562,077.00 |
| 04-20-2026 | $44.79 | $44.79 | $45.25 | $45.25 | $43.38 | $43.38 | $43.54 | $43.54 | 6,146,626 | $6,146,626.00 |
| 04-17-2026 | $43.72 | $43.72 | $47.30 | $47.30 | $43.41 | $43.41 | $45.40 | $45.40 | 8,535,722 | $8,535,722.00 |
| 04-16-2026 | $42.75 | $42.75 | $43.29 | $43.29 | $40.83 | $40.83 | $41.15 | $41.15 | 3,687,685 | $3,687,685.00 |
| 04-15-2026 | $42.70 | $42.70 | $43.57 | $43.57 | $41.94 | $41.94 | $42.54 | $42.54 | 3,618,852 | $3,618,852.00 |
| 04-14-2026 | $40.66 | $40.66 | $43.36 | $43.36 | $40.66 | $40.66 | $42.62 | $42.62 | 4,818,634 | $4,818,634.00 |
| 04-13-2026 | $38.70 | $38.70 | $40.30 | $40.30 | $38.02 | $38.02 | $39.97 | $39.97 | 3,705,035 | $3,705,035.00 |
| 04-10-2026 | $40.12 | $40.12 | $40.29 | $40.29 | $39.19 | $39.19 | $39.50 | $39.50 | 2,447,032 | $2,447,032.00 |