ALK - ALASKA AIR GROUP, INC.
42.3
-1.500 -3.546%
Share volume: 9,394,542
Last Updated: 03-06-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$43.80
-1.50
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $42.51 | $42.51 | $43.30 | $43.30 | $41.82 | $41.82 | $42.30 | $42.30 | 9,394,542 | $9,306,228.00 |
| 03-05-2026 | $47.00 | $47.00 | $47.46 | $47.46 | $43.35 | $43.35 | $43.80 | $43.80 | 8,868,661 | $8,868,661.00 |
| 03-04-2026 | $50.30 | $50.30 | $50.89 | $50.89 | $48.21 | $48.21 | $48.35 | $48.35 | 2,355,039 | $2,355,039.00 |
| 03-03-2026 | $48.47 | $48.47 | $50.98 | $50.98 | $46.72 | $46.72 | $49.75 | $49.75 | 3,201,339 | $3,201,339.00 |
| 03-02-2026 | $50.00 | $50.00 | $51.73 | $51.73 | $48.57 | $48.57 | $50.77 | $50.77 | 2,617,787 | $2,617,787.00 |
| 02-27-2026 | $53.06 | $53.06 | $53.79 | $53.79 | $51.09 | $51.09 | $51.60 | $51.60 | 3,172,257 | $3,172,257.00 |
| 02-26-2026 | $55.00 | $55.00 | $56.43 | $56.43 | $54.43 | $54.43 | $55.30 | $55.30 | 2,509,850 | $2,509,850.00 |
| 02-25-2026 | $53.19 | $53.19 | $54.95 | $54.95 | $52.09 | $52.09 | $54.32 | $54.32 | 2,331,791 | $2,331,791.00 |
| 02-24-2026 | $50.63 | $50.63 | $53.62 | $53.62 | $50.60 | $50.60 | $52.51 | $52.51 | 3,379,867 | $3,379,867.00 |
| 02-23-2026 | $52.04 | $52.04 | $52.69 | $52.69 | $50.04 | $50.04 | $50.63 | $50.63 | 3,016,568 | $3,016,568.00 |