Alaska Air Group Inc (ALK) Historical Stock Data
53.59 ↓0.06 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALK is up 1.00% a day on average. There have been 18 days where Alaska Air Group Inc closed green and 12 days where ALK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 53.15 | 53.59 | ↑$0.44 (0.83%) | 52.83 | 54.40 | 2.57M |
| 2025-05-16 | 52.81 | 53.65 | ↑$0.84 (1.59%) | 52.41 | 53.76 | 2.03M |
| 2025-05-15 | 54.14 | 52.98 | ↓$1.16 (-2.14%) | 52.66 | 54.39 | 2.78M |
| 2025-05-14 | 54.71 | 54.16 | ↓$0.55 (-1.01%) | 53.72 | 55.58 | 2.23M |
| 2025-05-13 | 53.89 | 54.88 | ↑$0.99 (1.84%) | 53.60 | 55.33 | 2.56M |
| 2025-05-12 | 54.97 | 53.53 | ↓$1.44 (-2.62%) | 53.19 | 55.54 | 2.71M |
| 2025-05-09 | 52.78 | 52.03 | ↓$0.75 (-1.42%) | 51.65 | 53.27 | 2.03M |
| 2025-05-08 | 50.90 | 52.77 | ↑$1.87 (3.67%) | 50.41 | 53.51 | 3.80M |
| 2025-05-07 | 50.25 | 50.16 | ↓$0.09 (-0.18%) | 49.97 | 51.41 | 3.21M |
| 2025-05-06 | 47.79 | 49.94 | ↑$2.15 (4.50%) | 47.37 | 50.33 | 4.71M |
| 2025-05-05 | 46.50 | 48.65 | ↑$2.15 (4.62%) | 46.06 | 49.37 | 4.23M |
| 2025-05-02 | 45.36 | 46.99 | ↑$1.63 (3.59%) | 45.36 | 47.90 | 3.82M |
| 2025-05-01 | 44.50 | 44.40 | ↓$0.10 (-0.22%) | 44.22 | 45.49 | 2.82M |
| 2025-04-30 | 42.50 | 44.27 | ↑$1.77 (4.16%) | 42.01 | 44.47 | 2.96M |
| 2025-04-29 | 42.93 | 43.70 | ↑$0.77 (1.79%) | 42.85 | 44.25 | 3.83M |
| 2025-04-28 | 42.41 | 43.02 | ↑$0.61 (1.44%) | 42.29 | 43.95 | 3.69M |
| 2025-04-25 | 41.23 | 41.91 | ↑$0.68 (1.65%) | 41.17 | 42.31 | 4.71M |
| 2025-04-24 | 40.15 | 41.51 | ↑$1.36 (3.39%) | 39.81 | 42.50 | 10.56M |
| 2025-04-23 | 47.70 | 46.11 | ↓$1.59 (-3.33%) | 46.02 | 49.15 | 3.26M |
| 2025-04-22 | 44.65 | 44.94 | ↑$0.29 (0.65%) | 44.08 | 45.24 | 1.88M |
| 2025-04-21 | 44.55 | 43.68 | ↓$0.87 (-1.95%) | 43.22 | 44.67 | 1.81M |
| 2025-04-17 | 44.10 | 45.18 | ↑$1.08 (2.45%) | 43.93 | 45.83 | 2.27M |
| 2025-04-16 | 46.28 | 44.65 | ↓$1.63 (-3.52%) | 43.63 | 46.75 | 4.41M |
| 2025-04-15 | 45.26 | 45.83 | ↑$0.57 (1.27%) | 45.26 | 46.96 | 1.91M |
| 2025-04-14 | 46.47 | 45.01 | ↓$1.46 (-3.14%) | 44.42 | 46.48 | 2.58M |
| 2025-04-11 | 44.77 | 45.76 | ↑$0.99 (2.21%) | 43.59 | 45.88 | 2.31M |
| 2025-04-10 | 48.04 | 44.51 | ↓$3.53 (-7.35%) | 43.97 | 48.46 | 3.77M |
| 2025-04-09 | 41.19 | 50.27 | ↑$9.08 (22.04%) | 41.13 | 50.89 | 7.72M |
| 2025-04-08 | 45.42 | 41.01 | ↓$4.41 (-9.71%) | 40.19 | 45.73 | 4.01M |
| 2025-04-07 | 41.78 | 43.87 | ↑$2.09 (5.00%) | 41.50 | 46.34 | 4.31M |
Create an account or log in to view more rows.
$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
$ALK Just buy and hold
$ALK looks good
$ALK gimme gimme
$ALK volume = money