Alaska Air Group, Inc. Common Stock (ALK)
72.28
+1.21 (1.70%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
2/28/2025 | 71.00 | 72.95 | 70.98 | 72.28 | 1,729,728 | 72.28 |
2/27/2025 | 72.32 | 73.29 | 70.43 | 71.07 | 1,962,600 | 71.07 |
2/26/2025 | 71.53 | 73.98 | 71.38 | 72.16 | 1,861,671 | 72.16 |
2/25/2025 | 72.39 | 72.59 | 69.65 | 71.40 | 2,358,803 | 71.40 |
2/24/2025 | 71.23 | 72.84 | 70.05 | 72.32 | 3,482,094 | 72.32 |
2/21/2025 | 75.66 | 75.75 | 69.59 | 70.18 | 3,761,164 | 70.18 |
2/20/2025 | 76.28 | 76.98 | 74.37 | 75.36 | 2,256,093 | 75.36 |
2/19/2025 | 74.95 | 78.08 | 74.75 | 76.60 | 2,885,363 | 76.60 |
2/18/2025 | 75.12 | 75.74 | 74.53 | 75.34 | 1,773,232 | 75.34 |
2/14/2025 | 72.89 | 75.76 | 72.21 | 75.74 | 2,296,820 | 75.74 |
2/13/2025 | 73.89 | 75.21 | 69.36 | 72.54 | 3,271,800 | 72.54 |
2/12/2025 | 72.76 | 74.67 | 72.36 | 73.78 | 1,846,147 | 73.78 |
2/11/2025 | 74.49 | 74.75 | 72.73 | 72.85 | 2,208,897 | 72.85 |
2/10/2025 | 75.75 | 76.45 | 74.15 | 75.06 | 2,617,924 | 75.06 |
2/07/2025 | 74.97 | 76.33 | 74.11 | 75.92 | 3,076,050 | 75.92 |
2/06/2025 | 75.05 | 75.54 | 73.67 | 74.41 | 2,507,025 | 74.41 |
2/05/2025 | 75.54 | 75.78 | 74.35 | 74.91 | 2,289,914 | 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 | 65.24 | 62.81 | 65.16 | 2,373,804 | 65.16 |
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 |