Alaska Air Group Inc (ALK) Historical Stock Data
49.65 ↑2.33 (4.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALK is up 0.47% a day on average. There have been 17 days where Alaska Air Group Inc closed green and 13 days where ALK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 47.30 | 49.65 | ↑$2.35 (4.97%) | 47.18 | 49.94 | 5.67M |
| 2025-12-04 | 46.01 | 47.32 | ↑$1.31 (2.85%) | 44.99 | 48.25 | 7.17M |
| 2025-12-03 | 42.88 | 45.37 | ↑$2.49 (5.81%) | 42.85 | 45.60 | 5.54M |
| 2025-12-02 | 42.61 | 42.66 | ↑$0.05 (0.12%) | 42.35 | 43.81 | 2.93M |
| 2025-12-01 | 42.12 | 42.52 | ↑$0.40 (0.95%) | 41.73 | 42.89 | 2.84M |
| 2025-11-28 | 42.60 | 42.86 | ↑$0.26 (0.61%) | 42.39 | 43.15 | 1.46M |
| 2025-11-26 | 41.25 | 42.51 | ↑$1.26 (3.05%) | 41.18 | 43.31 | 2.90M |
| 2025-11-25 | 40.48 | 41.26 | ↑$0.78 (1.93%) | 40.35 | 41.86 | 3.69M |
| 2025-11-24 | 39.66 | 40.27 | ↑$0.61 (1.54%) | 39.15 | 40.42 | 2.49M |
| 2025-11-21 | 38.31 | 39.53 | ↑$1.22 (3.18%) | 37.96 | 40.38 | 3.29M |
| 2025-11-20 | 39.00 | 37.82 | ↓$1.18 (-3.03%) | 37.63 | 39.47 | 3.49M |
| 2025-11-19 | 39.63 | 38.62 | ↓$1.01 (-2.55%) | 38.28 | 39.86 | 2.29M |
| 2025-11-18 | 38.90 | 39.05 | ↑$0.15 (0.39%) | 38.62 | 39.63 | 4.70M |
| 2025-11-17 | 41.57 | 39.11 | ↓$2.46 (-5.92%) | 39.07 | 41.66 | 3.37M |
| 2025-11-14 | 41.20 | 41.67 | ↑$0.47 (1.14%) | 41.00 | 42.13 | 3.20M |
| 2025-11-13 | 42.80 | 42.34 | ↓$0.46 (-1.07%) | 42.07 | 43.62 | 2.40M |
| 2025-11-12 | 42.12 | 43.42 | ↑$1.30 (3.09%) | 42.11 | 43.43 | 2.59M |
| 2025-11-11 | 42.40 | 42.04 | ↓$0.36 (-0.85%) | 41.45 | 42.78 | 2.54M |
| 2025-11-10 | 43.85 | 42.36 | ↓$1.49 (-3.40%) | 42.37 | 44.57 | 3.96M |
| 2025-11-07 | 40.74 | 42.93 | ↑$2.19 (5.38%) | 40.24 | 43.45 | 3.11M |
| 2025-11-06 | 41.70 | 41.13 | ↓$0.57 (-1.37%) | 40.59 | 42.35 | 2.38M |
| 2025-11-05 | 40.48 | 41.86 | ↑$1.38 (3.41%) | 40.33 | 42.45 | 6.22M |
| 2025-11-04 | 40.44 | 40.42 | ↓$0.02 (-0.05%) | 39.82 | 41.06 | 2.76M |
| 2025-11-03 | 41.80 | 41.07 | ↓$0.73 (-1.75%) | 40.80 | 41.95 | 3.04M |
| 2025-10-31 | 40.50 | 41.73 | ↑$1.23 (3.04%) | 40.46 | 41.80 | 3M |
| 2025-10-30 | 41.25 | 40.70 | ↓$0.55 (-1.33%) | 40.65 | 41.81 | 2.76M |
| 2025-10-29 | 42.82 | 41.77 | ↓$1.05 (-2.45%) | 41.33 | 43.25 | 5.17M |
| 2025-10-28 | 44.36 | 43.00 | ↓$1.36 (-3.07%) | 42.97 | 44.50 | 3.93M |
| 2025-10-27 | 44.53 | 44.78 | ↑$0.25 (0.56%) | 43.97 | 45.03 | 4.31M |
| 2025-10-24 | 44.23 | 43.77 | ↓$0.46 (-1.04%) | 43.52 | 45.16 | 10.73M |
Create an account or log in to view more rows.
$ALK Who’s still buying calls?
$ALK we like the stock
$ALK bounce it!!
$ALK money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ALK Pamp it higher...
$ALK Buy the dip
$ALK we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$ALK the bulls in here
$ALK come on I wana jump up and down
$ALK Silly Bears tricks are for kids