Alaska Air Group Inc (ALK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	51.40	51.40	49.94	49.96	-1.44%	2,156,800
2026-08-06	51.47	52.02	50.38	50.69	-2.61%	1,850,600
2026-08-05	52.36	53.62	51.92	52.05	-0.95%	2,496,500
2026-08-04	51.61	52.73	50.95	52.55	+4.66%	2,615,200
2026-08-03	48.90	50.77	48.90	50.21	+5.82%	2,349,900
2026-07-31	47.64	47.91	46.81	47.45	+0.44%	1,819,200
2026-07-30	47.17	47.41	46.00	47.24	+3.05%	2,237,200
2026-07-29	46.80	47.46	45.77	45.84	-5.70%	2,953,100
2026-07-28	47.60	49.74	46.99	48.61	+2.34%	3,307,900
2026-07-27	47.50	48.25	46.34	47.50	+2.97%	3,130,600
2026-07-24	44.94	47.26	44.32	46.13	+3.08%	3,459,300
2026-07-23	43.05	44.83	42.23	44.75	+0.88%	4,676,300
2026-07-22	43.50	44.40	41.45	44.36	-2.42%	6,904,100
2026-07-21	46.45	46.78	45.32	45.46	-1.26%	3,202,800
2026-07-20	45.70	46.73	45.14	46.04	+1.16%	3,076,500
2026-07-17	46.60	46.60	45.14	45.51	-4.43%	3,511,000
2026-07-16	47.45	49.13	47.07	47.62	-0.54%	2,424,000
2026-07-15	47.13	48.44	46.58	47.88	+2.15%	2,868,200
2026-07-14	47.01	47.73	46.10	46.87	+0.15%	2,300,600
2026-07-13	49.14	49.50	46.58	46.80	-5.30%	3,321,400
2026-07-10	50.83	50.85	48.61	49.42	-1.44%	1,952,500
2026-07-09	48.00	50.56	47.92	50.14	+5.49%	2,833,200
2026-07-08	47.75	48.13	46.10	47.53	-3.18%	4,524,900
2026-07-07	51.06	52.00	48.61	49.09	-2.62%	3,478,300
2026-07-06	51.62	52.53	50.17	50.41	-1.33%	2,723,700
2026-07-02	52.97	53.50	50.15	51.09	-0.31%	2,241,600
2026-07-01	52.81	53.36	51.21	51.25	-1.82%	2,531,500
2026-06-30	51.76	52.70	51.46	52.20	+0.52%	3,240,100
2026-06-29	52.94	53.20	50.40	51.93	-3.58%	5,001,700
2026-06-26	53.00	54.03	52.97	53.86	+1.07%	4,007,800
2026-06-25	52.15	54.32	51.96	53.29	+3.36%	3,244,100
2026-06-24	50.00	52.77	50.00	51.56	+4.78%	3,437,600
2026-06-23	47.88	50.15	47.57	49.21	+0.84%	3,242,100
2026-06-22	48.65	50.42	48.45	48.80	-0.93%	2,583,600
2026-06-18	49.92	50.81	48.83	49.26	+2.05%	4,279,100
2026-06-17	48.77	50.29	48.17	48.27	-1.71%	2,940,300
2026-06-16	49.43	50.95	49.09	49.11	+0.06%	2,722,100
2026-06-15	50.00	51.50	48.87	49.08	+3.72%	4,355,900
2026-06-12	47.36	48.15	45.86	47.32	+1.41%	3,113,200
2026-06-11	41.52	46.70	41.44	46.66	+11.95%	4,078,400
2026-06-10	44.13	44.17	41.29	41.68	-7.64%	3,138,700
2026-06-09	43.20	45.47	42.50	45.13	+6.84%	5,727,500
2026-06-08	42.60	42.89	41.81	42.24	-1.35%	2,542,300
2026-06-05	42.62	43.75	42.35	42.82	+0.30%	3,080,300
2026-06-04	42.84	42.84	41.66	42.69	+1.96%	3,370,300
2026-06-03	42.90	43.69	41.85	41.87	-4.65%	3,630,700
2026-06-02	44.70	44.86	43.46	43.91	-1.37%	2,818,900
2026-06-01	44.25	44.99	43.36	44.52	-3.26%	2,690,600
2026-05-29	46.58	47.90	46.01	46.02	-1.22%	3,617,900
2026-05-28	45.04	46.94	44.75	46.59	+1.35%	2,785,700
2026-05-27	45.24	46.35	44.36	45.97	+4.98%	4,102,000
2026-05-26	42.77	44.03	42.45	43.79	+5.93%	3,711,700
2026-05-22	41.39	41.90	40.56	41.34	+0.61%	2,120,500
2026-05-21	38.80	41.31	38.50	41.09	+3.11%	3,679,900
2026-05-20	36.42	40.31	36.15	39.85	+10.05%	4,920,300
2026-05-19	36.88	36.88	35.84	36.21	-3.08%	3,268,800
2026-05-18	37.00	38.47	36.85	37.36	+1.14%	3,241,700
2026-05-15	37.46	37.98	36.90	36.94	-3.20%	2,777,600
2026-05-14	39.00	39.45	37.78	38.16	-1.04%	2,639,900
2026-05-13	38.11	38.77	38.08	38.56	-0.44%	2,061,700
2026-05-12	38.74	38.95	37.84	38.73	-0.84%	2,446,700
2026-05-11	40.22	40.40	38.79	39.06	-4.36%	2,984,400
2026-05-08	40.94	41.30	40.29	40.84	+0.62%	2,207,000
2026-05-07	41.25	42.10	40.05	40.59	+0.20%	3,144,900
2026-05-06	40.54	40.97	40.08	40.51	+5.19%	4,929,100
2026-05-05	37.28	38.57	37.08	38.51	+4.19%	3,489,600
2026-05-04	38.05	38.59	36.39	36.96	-4.12%	5,322,300
2026-05-01	38.55	40.34	37.88	38.55	-1.43%	4,248,300
2026-04-30	39.06	39.48	38.51	39.11	+2.09%	1,944,800
2026-04-29	39.43	39.75	37.83	38.31	-3.72%	3,738,400
2026-04-28	40.11	40.79	39.56	39.79	-1.61%	3,295,600
2026-04-27	41.82	42.46	40.41	40.44	-2.77%	3,341,200
2026-04-24	41.75	42.37	41.03	41.59	+1.04%	3,613,100
2026-04-23	40.29	42.99	40.29	41.16	+0.93%	5,259,400
2026-04-22	41.94	42.22	39.94	40.78	-1.62%	5,354,400
2026-04-21	42.00	44.10	41.05	41.45	-4.80%	8,562,100
2026-04-20	44.79	45.25	43.38	43.54	-4.10%	6,146,600
2026-04-17	43.72	47.30	43.41	45.40	+10.33%	8,535,700
2026-04-16	42.75	43.29	40.83	41.15	-3.27%	3,687,700
2026-04-15	42.70	43.57	41.94	42.54	-0.19%	3,618,900
2026-04-14	40.66	43.36	40.66	42.62	+6.63%	4,818,600
2026-04-13	38.70	40.30	38.02	39.97	+1.19%	3,705,000
2026-04-10	40.12	40.29	39.19	39.50	-1.00%	2,447,000
2026-04-09	39.28	40.10	38.21	39.90	-0.03%	3,651,800
2026-04-08	41.65	43.25	39.41	39.91	+8.07%	9,811,700
2026-04-07	37.35	37.54	35.98	36.93	-2.76%	5,338,100
2026-04-06	37.25	38.41	36.81	37.98	+1.74%	2,915,400
2026-04-02	35.95	37.84	35.11	37.33	-0.85%	4,081,400
2026-04-01	37.78	38.88	37.38	37.65	+2.37%	5,109,800
2026-03-31	35.11	36.95	34.56	36.78	+7.58%	5,041,500
2026-03-30	35.11	35.11	33.03	34.19	-5.45%	8,879,400
2026-03-27	38.04	38.51	35.89	36.16	-7.16%	4,977,100
2026-03-26	38.65	39.75	38.37	38.95	-0.84%	2,809,600
2026-03-25	39.66	40.62	38.58	39.28	+2.08%	3,781,700
2026-03-24	38.03	38.95	37.33	38.48	-0.39%	3,891,700
2026-03-23	38.63	39.86	37.90	38.63	+4.66%	5,339,900
2026-03-20	37.80	38.03	36.72	36.91	-2.69%	4,824,000
2026-03-19	37.26	38.21	36.68	37.93	+0.13%	6,361,200
2026-03-18	38.66	39.78	37.79	37.88	-2.75%	6,005,700
2026-03-17	39.80	41.40	38.89	38.95	+1.33%	5,628,200
2026-03-16	38.38	38.76	37.40	38.44	+1.16%	5,894,600
2026-03-13	38.92	39.03	37.53	38.00	-1.68%	5,715,200
2026-03-12	40.40	40.81	38.55	38.65	-6.46%	6,492,900
2026-03-11	42.13	42.60	40.99	41.32	-2.41%	4,200,900
2026-03-10	42.85	44.30	41.29	42.34	-2.13%	4,776,000
2026-03-09	41.00	43.35	38.84	43.26	+2.27%	6,751,000
2026-03-06	42.51	43.30	41.82	42.30	-3.42%	9,394,500
2026-03-05	47.00	47.46	43.35	43.80	-9.41%	8,868,700
2026-03-04	50.30	50.89	48.21	48.35	-2.81%	2,355,000
2026-03-03	48.47	50.98	46.72	49.75	-2.01%	3,201,200
2026-03-02	50.00	51.73	48.57	50.77	-1.61%	2,617,600
2026-02-27	53.06	53.79	51.09	51.60	-6.69%	3,172,300
2026-02-26	55.00	56.43	54.43	55.30	+1.80%	2,509,500
2026-02-25	53.19	54.95	52.09	54.32	+3.45%	2,331,600
2026-02-24	50.63	53.62	50.60	52.51	+3.71%	3,379,600
2026-02-23	52.04	52.69	50.04	50.63	-3.71%	3,016,600
2026-02-20	51.82	53.22	51.42	52.58	+0.86%	2,578,600
2026-02-19	55.08	55.08	52.11	52.13	-6.64%	3,001,200
2026-02-18	56.00	58.05	54.35	55.84	-2.17%	2,883,400
2026-02-17	55.15	57.98	54.80	57.08	+3.27%	2,353,200
2026-02-13	56.35	56.88	54.41	55.27	-0.75%	3,031,200
2026-02-12	58.42	59.49	54.50	55.69	-3.15%	2,826,900
2026-02-11	59.37	60.50	57.22	57.50	-2.77%	2,002,400
2026-02-10	59.89	60.25	58.95	59.14	-1.78%	3,815,800
2026-02-09	59.00	60.63	58.50	60.21	+1.28%	2,079,700
2026-02-06	55.78	60.08	55.52	59.45	+7.58%	4,383,500
2026-02-05	55.69	56.14	54.36	55.26	-1.57%	2,704,200
2026-02-04	55.50	56.32	53.79	56.14	+1.81%	3,403,500
2026-02-03	53.00	56.33	52.94	55.14	+4.75%	5,077,200
2026-02-02	51.08	52.71	50.77	52.64	+3.56%	4,787,900
2026-01-30	52.50	53.40	50.00	50.83	-4.63%	4,792,400
2026-01-29	52.94	53.63	52.02	53.30	+1.78%	5,143,600
2026-01-28	52.30	53.75	51.90	52.37	+1.10%	4,822,300
2026-01-27	50.04	52.32	50.04	51.80	+4.00%	5,388,200
2026-01-26	50.63	51.15	49.40	49.81	-2.08%	4,410,400
2026-01-23	47.95	52.25	47.49	50.87	+4.11%	8,100,500
2026-01-22	49.30	49.92	47.41	48.86	-0.20%	4,756,700
2026-01-21	48.50	49.96	48.19	48.96	+2.86%	4,009,700
2026-01-20	49.41	49.64	47.17	47.60	-4.88%	2,547,300
2026-01-16	49.41	50.33	48.65	50.04	+0.77%	3,408,100
2026-01-15	48.10	50.02	48.10	49.66	+3.91%	3,088,600
2026-01-14	47.71	48.23	46.38	47.79	-0.13%	3,007,400
2026-01-13	47.80	49.11	47.27	47.85	-1.68%	3,101,800
2026-01-12	49.49	49.55	48.19	48.67	-2.62%	2,850,400
2026-01-09	49.15	50.39	48.93	49.98	+2.88%	3,378,500
2026-01-08	49.52	49.69	48.36	48.58	-2.45%	3,886,200
2026-01-07	51.03	51.49	49.70	49.80	-1.83%	3,633,600
2026-01-06	52.73	52.73	50.37	50.73	-2.39%	4,398,900
2026-01-05	51.34	52.89	51.27	51.97	+0.87%	2,847,500
2026-01-02	50.63	52.08	50.30	51.52	+2.43%	1,777,400
2025-12-31	50.52	50.52	49.79	50.30	+0.34%	1,225,200
2025-12-30	50.20	50.93	49.72	50.13	-0.32%	1,592,000
2025-12-29	51.12	51.30	50.17	50.29	-2.33%	1,637,300
2025-12-26	51.30	51.74	51.10	51.49	+0.21%	1,001,200
2025-12-24	51.11	51.48	50.70	51.38	+0.39%	1,255,600
2025-12-23	53.36	53.36	51.11	51.18	-4.30%	2,791,900
2025-12-22	52.11	53.72	52.00	53.48	+2.85%	2,178,400
2025-12-19	52.19	52.57	50.91	52.00	+0.25%	3,863,300
2025-12-18	51.91	52.92	51.71	51.87	+1.23%	1,976,300
2025-12-17	52.57	52.96	51.13	51.24	-2.25%	2,877,100
2025-12-16	52.36	53.25	51.47	52.42	+1.02%	2,947,300
2025-12-15	52.16	52.63	51.05	51.89	+0.95%	2,980,100
2025-12-12	52.71	53.88	51.25	51.40	-2.19%	3,169,600
2025-12-11	51.51	52.79	51.34	52.55	+1.55%	3,468,000
2025-12-10	49.57	51.82	49.30	51.75	+4.46%	4,577,600
2025-12-09	49.11	50.57	48.68	49.54	+0.71%	3,270,700
2025-12-08	49.50	49.67	48.34	49.19	-0.93%	4,071,200
2025-12-05	47.30	49.94	47.18	49.65	+4.92%	5,739,700
2025-12-04	46.01	48.25	44.99	47.32	+4.30%	7,206,700
2025-12-03	42.88	45.60	42.85	45.37	+6.35%	5,918,800
2025-12-02	42.61	43.81	42.35	42.66	+0.33%	3,288,100
2025-12-01	42.12	42.89	41.72	42.52	-0.79%	2,854,300
2025-11-28	42.60	43.15	42.39	42.86	+0.82%	1,495,700
2025-11-26	41.25	43.31	41.18	42.51	+3.03%	3,549,900
2025-11-25	40.48	41.86	40.35	41.26	+2.46%	3,693,200
2025-11-24	39.66	40.42	39.15	40.27	+1.87%	2,885,700
2025-11-21	38.31	40.39	37.96	39.53	+4.52%	3,334,700
2025-11-20	39.00	39.47	37.63	37.82	-2.07%	3,495,600
2025-11-19	39.63	39.86	38.28	38.62	-1.10%	2,519,500
2025-11-18	38.90	39.63	38.62	39.05	-0.15%	4,716,500
2025-11-17	41.57	41.66	39.07	39.11	-6.14%	3,417,000
2025-11-14	41.30	42.13	41.00	41.67	-1.58%	3,229,300
2025-11-13	42.86	43.62	42.07	42.34	-2.49%	2,417,400
2025-11-12	42.16	43.44	42.10	43.42	+3.28%	2,623,600
2025-11-11	42.40	42.78	41.45	42.04	-0.76%	2,655,000
2025-11-10	43.85	44.57	42.33	42.36	-1.33%	4,107,500
2025-11-07	40.74	43.45	40.22	42.93	+4.38%	4,768,500
2025-11-06	41.70	42.35	40.59	41.13	-1.74%	3,021,900
2025-11-05	40.48	42.45	40.33	41.86	+3.56%	6,229,800
2025-11-04	40.44	41.06	39.82	40.42	-1.58%	3,405,500
2025-11-03	41.80	41.95	40.80	41.07	-1.58%	3,160,400
2025-10-31	40.50	41.80	40.45	41.73	+2.53%	3,090,200
2025-10-30	41.25	41.81	40.65	40.70	-2.56%	2,783,500
2025-10-29	42.82	43.25	41.33	41.77	-2.86%	5,242,100
2025-10-28	44.36	44.53	42.97	43.00	-3.97%	3,955,100
2025-10-27	44.53	45.04	43.97	44.78	+2.31%	4,310,900
2025-10-24	44.23	45.17	43.52	43.77	-6.13%	11,459,900
2025-10-23	47.69	47.82	46.37	46.63	-2.20%	5,097,500
2025-10-22	48.82	49.14	47.58	47.68	-2.71%	2,240,300
2025-10-21	48.06	49.19	47.93	49.01	+1.05%	2,741,600
2025-10-20	47.62	48.78	47.16	48.50	+2.52%	2,975,100
2025-10-17	47.73	47.98	47.07	47.31	-0.98%	2,223,400
2025-10-16	49.00	49.13	46.70	47.78	-2.17%	2,253,500
2025-10-15	49.58	49.93	48.68	48.84	-1.17%	2,414,200
2025-10-14	47.42	49.82	47.20	49.42	+2.38%	2,109,200
2025-10-13	47.28	48.51	47.28	48.27	+2.22%	2,234,800
2025-10-10	49.33	50.12	47.14	47.22	-3.93%	2,721,400
2025-10-09	51.70	52.30	48.66	49.15	+0.02%	4,241,800
2025-10-08	48.93	49.56	48.47	49.14	+0.29%	2,672,500
2025-10-07	48.78	49.56	47.77	49.00	+1.11%	4,898,900
2025-10-06	49.52	49.52	47.36	48.46	-1.48%	5,103,300
2025-10-03	49.15	49.48	48.38	49.19	+0.43%	2,654,500
2025-10-02	48.56	49.58	47.86	48.98	+0.99%	3,180,700
2025-10-01	49.60	50.30	48.25	48.50	-2.57%	2,868,400
2025-09-30	50.83	50.89	49.11	49.78	-1.31%	2,241,300
2025-09-29	51.59	51.74	49.94	50.44	-0.86%	4,599,000
2025-09-26	51.78	52.13	50.63	50.88	-0.80%	2,490,200
2025-09-25	52.67	52.84	51.15	51.29	-3.04%	2,071,000
2025-09-24	54.44	54.48	52.87	52.90	-2.29%	1,688,600
2025-09-23	55.24	55.50	54.06	54.14	-1.17%	2,846,200
2025-09-22	57.09	57.41	54.08	54.78	-4.31%	3,999,200
2025-09-19	57.48	57.63	56.71	57.25	-0.26%	5,135,600
2025-09-18	58.80	58.93	57.25	57.40	-1.86%	3,151,300
2025-09-17	58.31	60.03	57.71	58.49	+1.55%	2,664,900
2025-09-16	58.60	58.97	56.61	57.60	-2.59%	3,726,500
2025-09-15	63.50	63.65	58.56	59.13	-6.69%	5,578,900
2025-09-12	65.80	65.88	63.31	63.37	-0.77%	2,724,900
2025-09-11	63.14	63.99	61.32	63.86	+1.93%	3,702,400
2025-09-10	62.08	63.09	61.76	62.65	+0.58%	1,959,800
2025-09-09	63.64	63.74	61.40	62.29	-2.20%	2,246,900
2025-09-08	63.18	64.06	62.80	63.69	+0.86%	3,136,200
2025-09-05	62.90	64.10	62.27	63.15	+0.54%	2,815,700
2025-09-04	62.80	65.35	62.50	62.81	+0.50%	3,231,800
2025-09-03	62.34	64.99	62.05	62.50	-0.14%	1,953,800
2025-09-02	61.91	62.79	61.48	62.59	-0.30%	2,527,200
2025-08-29	62.98	63.15	61.91	62.78	-0.63%	1,641,900
2025-08-28	62.16	63.39	61.91	63.18	+2.17%	2,478,100
2025-08-27	60.43	62.06	60.43	61.84	+2.52%	2,322,900
2025-08-26	60.07	60.77	59.91	60.32	+0.52%	1,882,400
2025-08-25	59.09	60.41	58.91	60.01	+0.86%	2,526,400
2025-08-22	55.43	59.53	55.31	59.50	+8.34%	2,761,400
2025-08-21	55.61	55.68	54.60	54.92	-1.81%	1,703,800
2025-08-20	56.57	56.91	55.63	55.93	-2.08%	2,283,100
2025-08-19	57.44	59.04	57.12	57.12	-0.49%	2,020,800
2025-08-18	57.21	58.01	56.70	57.40	+0.07%	1,749,900
2025-08-15	56.92	57.70	56.84	57.36	+0.86%	1,606,400
2025-08-14	56.81	57.22	56.42	56.87	-1.52%	1,783,800
2025-08-13	56.11	58.08	55.32	57.75	+2.72%	2,621,100
2025-08-12	52.00	56.59	51.91	56.22	+9.93%	3,270,100
2025-08-11	52.27	52.65	50.75	51.14	-2.18%	2,215,400

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.85%). Worst month: Mar (-13.48%). Based on 5 years of daily data (2022–2026).

Jan+6.95%
Feb-2.06%
Mar-13.48%
Apr-0.68%
May+9.25%
Jun+7.35%
Jul-4.22%
Aug+3.07%
Sep-1.93%
Oct-2.62%
Nov+9.85%
Dec+7.25%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Alaska Air Group Inc's (ALK) latest close?

49.96 on 2026-08-07, from the Closelook data lake's daily price record.

What is ALK's 52-week high and low?

65.88 high and 33.03 low over the trailing 52 weeks, as of 2026-08-07.

What is Alaska Air Group Inc's strongest and weakest month historically?

Historically, ALK's strongest calendar month has been Nov (average +9.85%) and its weakest Mar (average -13.48%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.