Alaska Air Group, Inc.
40.36USD
-0.3800 (-0.93%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 40.74 | 2,210,900 |
| Fr 09/04/26 | 42.04 | 1,963,700 |
| Th 09/03/26 | 41.40 | 1,712,700 |
| We 09/02/26 | 41.59 | 1,987,300 |
| Tu 09/01/26 | 40.69 | 2,263,634 |
| Mo 08/31/26 | 41.33 | 1,993,988 |
| Fr 08/28/26 | 42.32 | 2,123,443 |
| Th 08/27/26 | 42.20 | 1,728,501 |
| We 08/26/26 | 43.00 | 1,994,402 |
| Tu 08/25/26 | 43.33 | 2,355,419 |
| Mo 08/24/26 | 41.56 | 3,129,136 |
| Fr 08/21/26 | 40.41 | 2,600,000 |
| Th 08/20/26 | 40.18 | 3,139,200 |
| We 08/19/26 | 41.23 | 2,280,500 |
| Tu 08/18/26 | 42.41 | 2,405,800 |
| Mo 08/17/26 | 44.04 | 3,113,800 |
| Fr 08/14/26 | 45.96 | 2,351,900 |
| Th 08/13/26 | 47.50 | 1,994,400 |
| We 08/12/26 | 47.37 | 1,506,700 |
| Tu 08/11/26 | 48.40 | 2,164,100 |
| Mo 08/10/26 | 47.26 | 2,426,500 |
| Fr 08/07/26 | 49.96 | 2,156,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 50.69 | 1,850,600 |
| We 08/05/26 | 52.05 | 2,496,500 |
| Tu 08/04/26 | 52.55 | 2,615,200 |
| Mo 08/03/26 | 50.21 | 2,349,900 |
| Fr 07/31/26 | 47.45 | 1,819,200 |
| Th 07/30/26 | 47.24 | 2,237,200 |
| We 07/29/26 | 45.84 | 2,953,100 |
| Tu 07/28/26 | 48.61 | 3,307,900 |
| Mo 07/27/26 | 47.50 | 3,130,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 49.09 | 3,478,300 |
| Mo 07/06/26 | 50.41 | 2,723,700 |
| Th 07/02/26 | 51.09 | 2,241,600 |
| We 07/01/26 | 51.25 | 2,531,500 |
| Tu 06/30/26 | 52.20 | 3,240,100 |
| Mo 06/29/26 | 51.93 | 5,001,700 |
| Fr 06/26/26 | 53.86 | 4,007,800 |
| Th 06/25/26 | 53.29 | 3,244,100 |
| We 06/24/26 | 51.56 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 41.87 | 3,630,700 |
| Tu 06/02/26 | 43.91 | 2,818,900 |
| Mo 06/01/26 | 44.52 | 2,690,600 |
| Fr 05/29/26 | 46.02 | 3,617,900 |
| Th 05/28/26 | 46.59 | 2,785,700 |
| We 05/27/26 | 45.97 | 4,102,000 |
| Tu 05/26/26 | 43.79 | 3,711,700 |
| Fr 05/22/26 | 41.34 | 2,120,500 |
| Th 05/21/26 | 41.09 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 38.55 | 4,248,300 |
| Th 04/30/26 | 39.11 | 1,944,800 |
| We 04/29/26 | 38.31 | 3,738,400 |
| Tu 04/28/26 | 39.79 | 3,295,600 |
| Mo 04/27/26 | 40.44 | 3,341,200 |
| Fr 04/24/26 | 41.59 | 3,613,100 |
| Th 04/23/26 | 41.16 | 5,259,400 |
| We 04/22/26 | 40.78 | 5,354,400 |
| Tu 04/21/26 | 41.45 | 8,562,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 36.78 | 5,041,500 |
| Mo 03/30/26 | 34.19 | 8,879,400 |
| Fr 03/27/26 | 36.16 | 4,977,100 |
| Th 03/26/26 | 38.95 | 2,809,600 |
| We 03/25/26 | 39.28 | 3,781,700 |
| Tu 03/24/26 | 38.48 | 3,891,700 |
| Mo 03/23/26 | 38.63 | 5,339,900 |
| Fr 03/20/26 | 36.91 | 4,824,000 |
| Th 03/19/26 | 37.93 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 51.60 | 3,172,300 |
| Th 02/26/26 | 55.30 | 2,509,500 |
| We 02/25/26 | 54.32 | 2,331,600 |
| Tu 02/24/26 | 52.51 | 3,379,600 |
| Mo 02/23/26 | 50.63 | 3,016,600 |
| Fr 02/20/26 | 52.58 | 2,578,600 |
| Th 02/19/26 | 52.13 | 3,001,200 |
| We 02/18/26 | 55.84 | 2,883,400 |
| Tu 02/17/26 | 57.08 | 2,353,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 51.80 | 5,388,200 |
| Mo 01/26/26 | 49.81 | 4,410,400 |
| Fr 01/23/26 | 50.87 | 8,100,500 |
| Th 01/22/26 | 48.86 | 4,756,700 |
| We 01/21/26 | 48.96 | 4,009,700 |
| Tu 01/20/26 | 47.60 | 2,547,300 |
| Fr 01/16/26 | 50.04 | 3,408,100 |
| Th 01/15/26 | 49.66 | 3,088,600 |
| We 01/14/26 | 47.79 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 51.18 | 2,791,900 |
| Mo 12/22/25 | 53.48 | 2,178,400 |
| Fr 12/19/25 | 52.00 | 3,863,300 |
| Th 12/18/25 | 51.87 | 1,976,300 |
| We 12/17/25 | 51.24 | 2,877,100 |
| Tu 12/16/25 | 52.42 | 2,947,300 |
| Mo 12/15/25 | 51.89 | 2,980,100 |
| Fr 12/12/25 | 51.40 | 3,169,600 |
| Th 12/11/25 | 52.55 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 37.82 | 3,495,600 |
| We 11/19/25 | 38.62 | 2,519,500 |
| Tu 11/18/25 | 39.05 | 4,716,500 |
| Mo 11/17/25 | 39.11 | 3,417,000 |
| Fr 11/14/25 | 41.67 | 3,229,300 |
| Th 11/13/25 | 42.34 | 2,417,400 |
| We 11/12/25 | 43.42 | 2,623,600 |
| Tu 11/11/25 | 42.04 | 2,655,000 |
| Mo 11/10/25 | 42.36 | 4,107,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 49.01 | 2,741,600 |
| Mo 10/20/25 | 48.50 | 2,975,100 |
| Fr 10/17/25 | 47.31 | 2,223,400 |
| Th 10/16/25 | 47.78 | 2,253,500 |
| We 10/15/25 | 48.84 | 2,414,200 |
| Tu 10/14/25 | 49.42 | 2,109,200 |
| Mo 10/13/25 | 48.27 | 2,234,800 |
| Fr 10/10/25 | 47.22 | 2,721,400 |
| Th 10/09/25 | 49.15 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 57.25 | 5,135,600 |
| Th 09/18/25 | 57.40 | 3,151,300 |
| We 09/17/25 | 58.49 | 2,664,900 |
| Tu 09/16/25 | 57.60 | 3,726,500 |
| Mo 09/15/25 | 59.13 | 5,578,900 |
| Fr 09/12/25 | 63.37 | 2,724,900 |
| Th 09/11/25 | 63.86 | 3,702,400 |
| We 09/10/25 | 62.65 | 1,959,800 |
| Tu 09/09/25 | 62.29 | 2,246,900 |
| Fr 07/24/26 | 46.13 | 3,459,300 |
| Th 07/23/26 | 44.75 | 4,676,300 |
| We 07/22/26 | 44.36 | 6,904,100 |
| Tu 07/21/26 | 45.46 | 3,202,800 |
| Mo 07/20/26 | 46.04 | 3,076,500 |
| Fr 07/17/26 | 45.51 | 3,511,000 |
| Th 07/16/26 | 47.62 | 2,424,000 |
| We 07/15/26 | 47.88 | 2,868,200 |
| Tu 07/14/26 | 46.87 | 2,300,600 |
| Mo 07/13/26 | 46.80 | 3,321,400 |
| Fr 07/10/26 | 49.42 | 1,952,500 |
| Th 07/09/26 | 50.14 | 2,833,200 |
| We 07/08/26 | 47.53 | 4,524,900 |
| 3,437,600 |
| Tu 06/23/26 | 49.21 | 3,242,100 |
| Mo 06/22/26 | 48.80 | 2,583,600 |
| Th 06/18/26 | 49.26 | 4,279,100 |
| We 06/17/26 | 48.27 | 2,940,300 |
| Tu 06/16/26 | 49.11 | 2,722,100 |
| Mo 06/15/26 | 49.08 | 4,355,900 |
| Fr 06/12/26 | 47.32 | 3,113,200 |
| Th 06/11/26 | 46.66 | 4,078,400 |
| We 06/10/26 | 41.68 | 3,138,700 |
| Tu 06/09/26 | 45.13 | 5,727,500 |
| Mo 06/08/26 | 42.24 | 2,542,300 |
| Fr 06/05/26 | 42.82 | 3,080,300 |
| Th 06/04/26 | 42.69 | 3,370,300 |
| 3,679,900 |
| We 05/20/26 | 39.85 | 4,920,300 |
| Tu 05/19/26 | 36.21 | 3,268,800 |
| Mo 05/18/26 | 37.36 | 3,241,700 |
| Fr 05/15/26 | 36.94 | 2,777,600 |
| Th 05/14/26 | 38.16 | 2,639,900 |
| We 05/13/26 | 38.56 | 2,061,700 |
| Tu 05/12/26 | 38.73 | 2,446,700 |
| Mo 05/11/26 | 39.06 | 2,984,400 |
| Fr 05/08/26 | 40.84 | 2,207,000 |
| Th 05/07/26 | 40.59 | 3,144,900 |
| We 05/06/26 | 40.51 | 4,929,100 |
| Tu 05/05/26 | 38.51 | 3,489,600 |
| Mo 05/04/26 | 36.96 | 5,322,300 |
| Mo 04/20/26 | 43.54 | 6,146,600 |
| Fr 04/17/26 | 45.40 | 8,535,700 |
| Th 04/16/26 | 41.15 | 3,687,700 |
| We 04/15/26 | 42.54 | 3,618,900 |
| Tu 04/14/26 | 42.62 | 4,818,600 |
| Mo 04/13/26 | 39.97 | 3,705,000 |
| Fr 04/10/26 | 39.50 | 2,447,000 |
| Th 04/09/26 | 39.90 | 3,651,800 |
| We 04/08/26 | 39.91 | 9,811,700 |
| Tu 04/07/26 | 36.93 | 5,338,100 |
| Mo 04/06/26 | 37.98 | 2,915,400 |
| Th 04/02/26 | 37.33 | 4,081,400 |
| We 04/01/26 | 37.65 | 5,109,800 |
| 6,361,200 |
| We 03/18/26 | 37.88 | 6,005,700 |
| Tu 03/17/26 | 38.95 | 5,628,200 |
| Mo 03/16/26 | 38.44 | 5,894,600 |
| Fr 03/13/26 | 38.00 | 5,715,200 |
| Th 03/12/26 | 38.65 | 6,492,900 |
| We 03/11/26 | 41.32 | 4,200,900 |
| Tu 03/10/26 | 42.34 | 4,776,000 |
| Mo 03/09/26 | 43.26 | 6,751,000 |
| Fr 03/06/26 | 42.30 | 9,394,500 |
| Th 03/05/26 | 43.80 | 8,868,700 |
| We 03/04/26 | 48.35 | 2,355,000 |
| Tu 03/03/26 | 49.75 | 3,201,200 |
| Mo 03/02/26 | 50.77 | 2,617,600 |
| Fr 02/13/26 | 55.27 | 3,031,200 |
| Th 02/12/26 | 55.69 | 2,826,900 |
| We 02/11/26 | 57.50 | 2,002,400 |
| Tu 02/10/26 | 59.14 | 3,815,800 |
| Mo 02/09/26 | 60.21 | 2,079,700 |
| Fr 02/06/26 | 59.45 | 4,383,500 |
| Th 02/05/26 | 55.26 | 2,704,200 |
| We 02/04/26 | 56.14 | 3,403,500 |
| Tu 02/03/26 | 55.14 | 5,077,200 |
| Mo 02/02/26 | 52.64 | 4,787,900 |
| Fr 01/30/26 | 50.83 | 4,792,400 |
| Th 01/29/26 | 53.30 | 5,143,600 |
| We 01/28/26 | 52.37 | 4,822,300 |
| 3,007,400 |
| Tu 01/13/26 | 47.85 | 3,101,800 |
| Mo 01/12/26 | 48.67 | 2,850,400 |
| Fr 01/09/26 | 49.98 | 3,378,500 |
| Th 01/08/26 | 48.58 | 3,886,200 |
| We 01/07/26 | 49.80 | 3,633,600 |
| Tu 01/06/26 | 50.73 | 4,398,900 |
| Mo 01/05/26 | 51.97 | 2,847,500 |
| Fr 01/02/26 | 51.52 | 1,777,400 |
| We 12/31/25 | 50.30 | 1,225,200 |
| Tu 12/30/25 | 50.13 | 1,592,000 |
| Mo 12/29/25 | 50.29 | 1,637,300 |
| Fr 12/26/25 | 51.49 | 1,001,200 |
| We 12/24/25 | 51.38 | 1,255,600 |
| 3,468,000 |
| We 12/10/25 | 51.75 | 4,577,600 |
| Tu 12/09/25 | 49.54 | 3,270,700 |
| Mo 12/08/25 | 49.19 | 4,071,200 |
| Fr 12/05/25 | 49.65 | 5,739,700 |
| Th 12/04/25 | 47.32 | 7,206,700 |
| We 12/03/25 | 45.37 | 5,918,800 |
| Tu 12/02/25 | 42.66 | 3,288,100 |
| Mo 12/01/25 | 42.52 | 2,854,300 |
| Fr 11/28/25 | 42.86 | 1,495,700 |
| We 11/26/25 | 42.51 | 3,549,900 |
| Tu 11/25/25 | 41.26 | 3,693,200 |
| Mo 11/24/25 | 40.27 | 2,885,700 |
| Fr 11/21/25 | 39.53 | 3,334,700 |
| Fr 11/07/25 | 42.93 | 4,768,500 |
| Th 11/06/25 | 41.13 | 3,021,900 |
| We 11/05/25 | 41.86 | 6,229,800 |
| Tu 11/04/25 | 40.42 | 3,405,500 |
| Mo 11/03/25 | 41.07 | 3,160,400 |
| Fr 10/31/25 | 41.73 | 3,090,200 |
| Th 10/30/25 | 40.70 | 2,783,500 |
| We 10/29/25 | 41.77 | 5,242,100 |
| Tu 10/28/25 | 43.00 | 3,955,100 |
| Mo 10/27/25 | 44.78 | 4,310,900 |
| Fr 10/24/25 | 43.77 | 11,459,900 |
| Th 10/23/25 | 46.63 | 5,097,500 |
| We 10/22/25 | 47.68 | 2,240,300 |
| 4,241,800 |
| We 10/08/25 | 49.14 | 2,672,500 |
| Tu 10/07/25 | 49.00 | 4,898,900 |
| Mo 10/06/25 | 48.46 | 5,103,300 |
| Fr 10/03/25 | 49.19 | 2,654,500 |
| Th 10/02/25 | 48.98 | 3,180,700 |
| We 10/01/25 | 48.50 | 2,868,400 |
| Tu 09/30/25 | 49.78 | 2,241,300 |
| Mo 09/29/25 | 50.44 | 4,599,000 |
| Fr 09/26/25 | 50.88 | 2,490,200 |
| Th 09/25/25 | 51.29 | 2,071,000 |
| We 09/24/25 | 52.90 | 1,688,600 |
| Tu 09/23/25 | 54.14 | 2,846,200 |
| Mo 09/22/25 | 54.78 | 3,999,200 |
| Mo 09/08/25 | 63.69 | 3,136,200 |