Alaska Air Group Inc (ALK) Historical Stock Data
51.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALK is up 0.52% a day on average. There have been 19 days where Alaska Air Group Inc closed green and 11 days where ALK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 51.11 | 51.38 | ↑$0.27 (0.53%) | 50.70 | 51.48 | 1.24M |
| 2025-12-23 | 53.36 | 51.18 | ↓$2.18 (-4.09%) | 51.11 | 53.36 | 2.79M |
| 2025-12-22 | 52.11 | 53.48 | ↑$1.37 (2.63%) | 52.00 | 53.72 | 2.15M |
| 2025-12-19 | 52.19 | 52.00 | ↓$0.19 (-0.36%) | 50.92 | 52.57 | 3.86M |
| 2025-12-18 | 52.57 | 51.87 | ↓$0.70 (-1.33%) | 51.71 | 52.92 | 1.97M |
| 2025-12-17 | 52.57 | 51.24 | ↓$1.33 (-2.53%) | 51.13 | 52.96 | 2.23M |
| 2025-12-16 | 52.36 | 52.42 | ↑$0.06 (0.11%) | 51.47 | 53.21 | 2.89M |
| 2025-12-15 | 52.16 | 51.89 | ↓$0.27 (-0.52%) | 51.05 | 52.63 | 2.17M |
| 2025-12-12 | 52.71 | 51.40 | ↓$1.31 (-2.49%) | 51.25 | 53.87 | 2.70M |
| 2025-12-11 | 51.51 | 52.55 | ↑$1.04 (2.02%) | 51.34 | 52.79 | 3.12M |
| 2025-12-10 | 49.57 | 51.75 | ↑$2.18 (4.40%) | 49.30 | 51.80 | 4.56M |
| 2025-12-09 | 49.11 | 49.54 | ↑$0.43 (0.88%) | 48.68 | 50.57 | 3.27M |
| 2025-12-08 | 49.50 | 49.19 | ↓$0.31 (-0.63%) | 48.34 | 49.67 | 3.24M |
| 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 |
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