Alaska Air Group, Inc. Common Stock (ALK)

Historical Prices For Alaska Air Group, Inc. Common Stock (ALK)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	47.69	47.82	46.37	46.63	5,094,764	46.63
10/22/2025	48.82	49.14	47.58	47.68	2,235,862	47.68
10/21/2025	48.06	49.19	47.93	49.01	2,741,610	49.01
10/20/2025	47.62	48.78	47.16	48.50	2,974,525	48.50
10/17/2025	47.73	47.98	47.07	47.31	2,223,675	47.31
10/16/2025	49.00	49.13	46.70	47.78	2,253,123	47.78
10/15/2025	49.58	49.93	48.68	48.84	2,413,940	48.84
10/14/2025	47.42	49.82	47.20	49.42	2,109,354	49.42
10/13/2025	47.28	48.51	47.28	48.27	2,234,290	48.27
10/10/2025	49.33	50.12	47.14	47.22	2,721,384	47.22
10/09/2025	51.70	52.30	48.66	49.15	4,241,578	49.15
10/08/2025	48.93	49.56	48.47	49.14	2,672,257	49.14
10/07/2025	48.78	49.56	47.77	49.00	4,901,534	49.00
10/06/2025	49.52	49.52	47.36	48.46	5,101,963	48.46
10/03/2025	49.15	49.48	48.38	49.19	2,654,458	49.19
10/02/2025	48.56	49.58	47.86	48.98	3,179,250	48.98
10/01/2025	49.60	50.30	48.25	48.50	2,868,088	48.50
9/30/2025	50.83	50.89	49.11	49.78	2,240,839	49.78
9/29/2025	51.59	51.74	49.94	50.44	4,598,061	50.44
9/26/2025	51.78	52.13	50.63	50.88	2,491,549	50.88
9/25/2025	52.67	52.84	51.15	51.29	2,070,618	51.29
9/24/2025	54.44	54.48	52.87	52.90	1,688,408	52.90
9/23/2025	55.24	55.50	54.06	54.14	2,846,366	54.14
9/22/2025	57.09	57.41	54.08	54.78	3,999,347	54.78
9/19/2025	57.48	57.63	56.71	57.25	5,135,630	57.25
9/18/2025	58.80	58.93	57.25	57.40	3,151,031	57.40
9/17/2025	58.31	60.03	57.71	58.49	2,665,196	58.49
9/16/2025	58.60	58.81	56.61	57.60	3,725,875	57.60
9/15/2025	63.50	63.65	58.56	59.13	5,577,807	59.13
9/12/2025	65.80	65.88	63.31	63.37	2,725,175	63.37
9/11/2025	63.14	63.99	61.32	63.86	3,702,581	63.86
9/10/2025	62.08	63.09	61.76	62.65	1,960,096	62.65
9/09/2025	63.64	63.74	61.40	62.29	2,247,080	62.29
9/08/2025	63.18	64.06	62.80	63.69	3,137,301	63.69
9/05/2025	62.90	64.10	62.27	63.15	2,815,735	63.15
9/04/2025	62.80	65.34	62.50	62.81	3,231,853	62.81
9/03/2025	62.34	64.99	62.05	62.50	1,953,876	62.50
9/02/2025	61.91	62.79	61.48	62.59	2,527,245	62.59
8/29/2025	62.98	63.15	61.91	62.78	1,641,919	62.78
8/28/2025	62.16	63.39	61.91	63.18	2,478,138	63.18
8/27/2025	60.43	62.06	60.43	61.84	2,322,880	61.84
8/26/2025	60.07	60.77	59.91	60.32	1,882,503	60.32
8/25/2025	59.09	60.41	58.91	60.01	2,526,431	60.01
8/22/2025	55.43	59.53	55.30	59.50	2,761,701	59.50
8/21/2025	55.61	55.68	54.60	54.92	1,703,809	54.92
8/20/2025	56.57	56.91	55.63	55.93	2,281,802	55.93
8/19/2025	57.44	59.04	57.12	57.12	2,020,630	57.12
8/18/2025	57.21	58.01	56.70	57.40	1,749,928	57.40
8/15/2025	56.92	57.70	56.84	57.36	1,606,476	57.36
8/14/2025	56.81	57.22	56.42	56.87	1,783,763	56.87
8/13/2025	56.11	58.08	55.32	57.75	2,620,608	57.75
8/12/2025	52.00	56.59	51.91	56.22	3,270,619	56.22
8/11/2025	52.27	52.65	50.75	51.14	2,215,430	51.14
8/08/2025	53.32	53.41	52.10	52.28	1,883,803	52.28
8/07/2025	54.19	54.50	52.83	53.25	1,618,458	53.25
8/06/2025	53.08	54.34	52.80	54.00	1,781,569	54.00
8/05/2025	52.79	53.35	51.53	53.18	1,718,548	53.18
8/04/2025	51.85	52.63	51.63	52.58	2,199,778	52.58
8/01/2025	51.75	51.75	50.01	51.37	2,586,427	51.37
7/31/2025	53.52	54.20	52.67	52.96	1,575,164	52.96
7/30/2025	54.15	54.36	52.71	53.33	2,201,504	53.33
7/29/2025	54.49	56.22	53.65	54.15	4,513,984	54.15
7/28/2025	52.18	54.38	51.78	54.33	3,613,472	54.33
7/25/2025	51.26	52.87	50.64	52.16	3,261,204	52.16
7/24/2025	52.36	54.38	50.78	50.83	6,226,433	50.83