ALK - ALASKA AIR GROUP, INC.
52.77
2.610 4.946%
Share volume: 3,796,765
Last Updated: 05-08-2025
Transportation/Air Transportation:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$50.16
2.61
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $50.90 | $50.90 | $53.51 | $53.51 | $50.41 | $50.41 | $52.77 | $52.77 | 3,796,765 | $3,796,765.00 |
| 05-07-2025 | $50.25 | $50.25 | $51.42 | $51.42 | $49.97 | $49.97 | $50.16 | $50.16 | 3,206,382 | $3,206,382.00 |
| 05-06-2025 | $47.79 | $47.79 | $50.33 | $50.33 | $47.37 | $47.37 | $49.94 | $49.94 | 4,720,876 | $4,720,876.00 |
| 05-05-2025 | $46.50 | $46.50 | $49.37 | $49.37 | $46.06 | $46.06 | $48.65 | $48.65 | 4,251,935 | $4,251,935.00 |
| 05-02-2025 | $45.26 | $45.26 | $47.90 | $47.90 | $45.26 | $45.26 | $46.99 | $46.99 | 3,951,152 | $3,951,152.00 |
| 05-01-2025 | $44.50 | $44.50 | $45.49 | $45.49 | $44.21 | $44.21 | $44.40 | $44.40 | 2,819,803 | $2,819,803.00 |
| 04-30-2025 | $42.50 | $42.50 | $44.47 | $44.47 | $42.01 | $42.01 | $44.27 | $44.27 | 3,587,088 | $3,587,088.00 |
| 04-29-2025 | $42.93 | $42.93 | $44.25 | $44.25 | $42.85 | $42.85 | $43.70 | $43.70 | 3,828,952 | $3,828,952.00 |
| 04-28-2025 | $42.41 | $42.41 | $43.95 | $43.95 | $42.29 | $42.29 | $43.02 | $43.02 | 5,650,966 | $5,650,966.00 |
| 04-25-2025 | $41.23 | $41.23 | $42.31 | $42.31 | $41.04 | $41.04 | $41.91 | $41.91 | 5,358,064 | $5,358,064.00 |
