7,726.42

-17.56

-0.23%

52,357.45

-117.65

-0.22%

26,263.90

-285.95

-1.08%

2,866.69

+36.18

+1.28%

4.9820

-0.0630

-1.25%

16.38

-0.53

-3.13%

4,037.20

-14.40

-0.36%

81,518.68

+1,083.88

+1.35%

Crude Oil Dec 26

100.20

-2.58

-2.51%

US Private Equity

10,940.50

+9.00

+0.08%

NYSE - Nasdaq Real Time Price USD

Alaska Air Group, Inc. (ALK)

36.42 +0.84 (+2.35%)

As of 11:40:24 AM EDT. Market Open.

Trade ALK on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	36.09	36.65	35.81	36.42	36.42	539,146
Oct 28, 2026	35.91	36.05	35.27	35.58	35.58	3,208,900
Oct 27, 2026	35.50	36.05	34.68	35.91	35.91	3,032,200
Oct 26, 2026	34.53	35.36	34.37	34.95	34.95	3,822,900
Oct 23, 2026	34.30	34.78	33.43	34.40	34.40	4,067,800
Oct 22, 2026	32.60	35.66	32.33	35.38	35.38	7,530,600
Oct 21, 2026	33.84	35.86	33.20	33.54	33.54	11,486,800
Oct 20, 2026	33.79	35.92	33.79	34.36	34.36	9,367,900
Oct 19, 2026	35.63	35.86	33.73	33.98	33.98	6,266,200
Oct 16, 2026	36.48	37.01	34.88	35.13	35.13	4,074,400
Oct 15, 2026	36.06	36.69	35.65	36.50	36.50	2,803,100
Oct 14, 2026	37.42	37.42	35.63	35.73	35.73	4,002,200
Oct 13, 2026	38.28	38.70	37.16	37.81	37.81	3,386,700
Oct 12, 2026	38.83	39.66	38.06	38.06	38.06	2,258,000
Oct 9, 2026	39.10	39.49	38.37	39.36	39.36	3,438,000
Oct 8, 2026	38.75	39.74	38.74	39.52	39.52	3,809,300
Oct 7, 2026	39.23	39.64	38.78	39.59	39.59	2,756,200
Oct 6, 2026	39.90	40.92	39.40	39.89	39.89	3,378,500
Oct 5, 2026	39.50	39.90	39.12	39.19	39.19	2,879,900
Oct 2, 2026	40.31	40.66	39.22	39.53	39.53	2,662,900
Oct 1, 2026	38.56	39.58	38.41	39.49	39.49	2,861,200
Sep 30, 2026	39.57	40.06	38.26	38.70	38.70	4,596,800
Sep 29, 2026	40.30	40.50	39.33	39.93	39.93	3,859,200
Sep 28, 2026	40.12	40.69	39.52	39.70	39.70	3,652,500
Sep 25, 2026	40.80	41.54	40.27	40.94	40.94	2,414,700
Sep 24, 2026	39.50	40.87	38.85	40.03	40.03	3,772,200
Sep 23, 2026	41.25	42.06	39.50	39.70	39.70	4,079,400
Sep 22, 2026	43.58	43.58	41.70	41.91	41.91	2,897,600
Sep 21, 2026	41.98	41.98	40.96	41.90	41.90	2,359,800
Sep 18, 2026	40.08	40.82	39.75	40.54	40.54	3,286,000
Sep 17, 2026	40.70	40.90	39.96	40.01	40.01	2,498,600
Sep 16, 2026	41.10	41.10	38.88	39.68	39.68	2,539,500
Sep 15, 2026	40.56	40.69	39.37	39.91	39.91	2,854,600
Sep 14, 2026	40.00	40.98	39.90	40.71	40.71	2,388,000
Sep 11, 2026	41.24	41.35	40.33	41.16	41.16	2,833,200
Sep 10, 2026	39.67	40.86	39.40	40.11	40.11	2,430,800
Sep 9, 2026	40.10	40.70	39.89	40.36	40.36	1,986,200
Sep 8, 2026	41.53	41.90	40.61	40.74	40.74	2,210,900
Sep 4, 2026	41.33	42.68	41.33	42.04	42.04	1,963,700
Sep 3, 2026	41.94	42.10	40.88	41.40	41.40	1,712,700
Sep 2, 2026	41.42	42.41	41.29	41.59	41.59	1,987,300
Sep 1, 2026	40.61	41.29	40.42	40.69	40.69	2,357,900
Aug 31, 2026	41.53	41.75	41.16	41.33	41.33	1,997,300
Aug 28, 2026	42.72	43.33	42.17	42.32	42.32	2,130,500
Aug 27, 2026	42.88	43.46	42.11	42.20	42.20	1,728,700
Aug 26, 2026	43.98	44.38	42.92	43.00	43.00	1,996,800
Aug 25, 2026	42.80	43.43	42.11	43.33	43.33	2,355,900
Aug 24, 2026	42.45	42.45	41.06	41.56	41.56	3,129,300
Aug 21, 2026	40.90	41.17	40.09	40.41	40.41	2,621,000
Aug 20, 2026	40.67	40.96	39.87	40.18	40.18	3,139,200
Aug 19, 2026	42.60	42.91	41.14	41.23	41.23	2,280,500
Aug 18, 2026	43.45	43.61	42.27	42.41	42.41	2,405,800
Aug 17, 2026	45.56	45.59	43.90	44.04	44.04	3,113,800
Aug 14, 2026	47.23	47.57	45.76	45.96	45.96	2,351,900
Aug 13, 2026	48.25	48.97	47.42	47.50	47.50	1,994,400
Aug 12, 2026	48.83	49.25	47.07	47.37	47.37	1,506,700
Aug 11, 2026	47.49	49.08	47.40	48.40	48.40	2,164,100
Aug 10, 2026	49.05	49.05	47.26	47.26	47.26	2,426,500
Aug 7, 2026	51.40	51.40	49.94	49.96	49.96	2,156,800
Aug 6, 2026	51.47	52.02	50.38	50.69	50.69	1,850,600
Aug 5, 2026	52.36	53.62	51.92	52.05	52.05	2,496,500
Aug 4, 2026	51.61	52.73	50.95	52.55	52.55	2,615,200
Aug 3, 2026	48.90	50.77	48.90	50.21	50.21	2,349,900
Jul 31, 2026	47.64	47.91	46.81	47.45	47.45	1,819,200
Jul 30, 2026	47.17	47.41	46.00	47.24	47.24	2,237,200
Jul 29, 2026	46.80	47.46	45.77	45.84	45.84	2,953,100
Jul 28, 2026	47.60	49.74	46.99	48.61	48.61	3,307,900
Jul 27, 2026	47.50	48.25	46.34	47.50	47.50	3,130,600
Jul 24, 2026	44.94	47.26	44.32	46.13	46.13	3,459,300
Jul 23, 2026	43.05	44.83	42.23	44.75	44.75	4,676,300
Jul 22, 2026	43.50	44.40	41.45	44.36	44.36	6,904,100
Jul 21, 2026	46.45	46.78	45.32	45.46	45.46	3,202,800
Jul 20, 2026	45.70	46.73	45.14	46.04	46.04	3,076,500
Jul 17, 2026	46.60	46.60	45.14	45.51	45.51	3,511,000
Jul 16, 2026	47.45	49.13	47.07	47.62	47.62	2,424,000
Jul 15, 2026	47.13	48.44	46.58	47.88	47.88	2,868,200
Jul 14, 2026	47.01	47.73	46.10	46.87	46.87	2,300,600
Jul 13, 2026	49.14	49.50	46.58	46.80	46.80	3,321,400
Jul 10, 2026	50.83	50.85	48.61	49.42	49.42	1,952,500
Jul 9, 2026	48.00	50.56	47.92	50.14	50.14	2,833,200
Jul 8, 2026	47.75	48.13	46.10	47.53	47.53	4,524,900
Jul 7, 2026	51.06	52.00	48.61	49.09	49.09	3,478,300
Jul 6, 2026	51.62	52.53	50.17	50.41	50.41	2,723,700
Jul 2, 2026	52.97	53.50	50.15	51.09	51.09	2,241,600
Jul 1, 2026	52.81	53.36	51.21	51.25	51.25	2,531,500
Jun 30, 2026	51.76	52.70	51.46	52.20	52.20	3,240,100
Jun 29, 2026	52.94	53.20	50.40	51.93	51.93	5,001,700
Jun 26, 2026	53.00	54.03	52.97	53.86	53.86	4,007,800
Jun 25, 2026	52.15	54.32	51.96	53.29	53.29	3,244,100
Jun 24, 2026	50.00	52.77	50.00	51.56	51.56	3,437,600
Jun 23, 2026	47.88	50.15	47.57	49.21	49.21	3,242,100
Jun 22, 2026	48.65	50.42	48.45	48.80	48.80	2,583,600
Jun 18, 2026	49.92	50.81	48.83	49.26	49.26	4,279,100
Jun 17, 2026	48.77	50.29	48.17	48.27	48.27	2,940,300
Jun 16, 2026	49.43	50.95	49.09	49.11	49.11	2,722,100
Jun 15, 2026	50.00	51.50	48.87	49.08	49.08	4,355,900
Jun 12, 2026	47.36	48.15	45.86	47.32	47.32	3,113,200
Jun 11, 2026	41.52	46.70	41.44	46.66	46.66	4,078,400
Jun 10, 2026	44.13	44.17	41.29	41.68	41.68	3,138,700
Jun 9, 2026	43.20	45.47	42.50	45.13	45.13	5,727,500
Jun 8, 2026	42.60	42.89	41.81	42.24	42.24	2,542,300
Jun 5, 2026	42.62	43.75	42.35	42.82	42.82	3,080,300
Jun 4, 2026	42.84	42.84	41.66	42.69	42.69	3,370,300
Jun 3, 2026	42.90	43.69	41.85	41.87	41.87	3,630,700
Jun 2, 2026	44.70	44.86	43.46	43.91	43.91	2,818,900
Jun 1, 2026	44.25	44.99	43.36	44.52	44.52	2,690,600
May 29, 2026	46.58	47.90	46.01	46.02	46.02	3,617,900
May 28, 2026	45.04	46.94	44.75	46.59	46.59	2,785,700
May 27, 2026	45.24	46.35	44.36	45.97	45.97	4,102,000
May 26, 2026	42.77	44.03	42.45	43.79	43.79	3,711,700
May 22, 2026	41.39	41.90	40.56	41.34	41.34	2,120,500
May 21, 2026	38.80	41.31	38.50	41.09	41.09	3,679,900
May 20, 2026	36.42	40.31	36.15	39.85	39.85	4,920,300
May 19, 2026	36.88	36.88	35.84	36.21	36.21	3,268,800
May 18, 2026	37.00	38.47	36.85	37.36	37.36	3,241,700
May 15, 2026	37.46	37.98	36.90	36.94	36.94	2,777,600
May 14, 2026	39.00	39.45	37.78	38.16	38.16	2,639,900
May 13, 2026	38.11	38.77	38.08	38.56	38.56	2,061,700
May 12, 2026	38.74	38.95	37.84	38.73	38.73	2,446,700
May 11, 2026	40.22	40.40	38.79	39.06	39.06	2,984,400
May 8, 2026	40.94	41.30	40.29	40.84	40.84	2,207,000
May 7, 2026	41.25	42.10	40.05	40.59	40.59	3,144,900
May 6, 2026	40.54	40.97	40.08	40.51	40.51	4,929,100
May 5, 2026	37.28	38.57	37.08	38.51	38.51	3,489,600
May 4, 2026	38.05	38.59	36.39	36.96	36.96	5,322,300
May 1, 2026	38.55	40.34	37.88	38.55	38.55	4,248,300
Apr 30, 2026	39.06	39.48	38.51	39.11	39.11	1,944,800
Apr 29, 2026	39.43	39.75	37.83	38.31	38.31	3,738,400
Apr 28, 2026	40.11	40.79	39.56	39.79	39.79	3,295,600
Apr 27, 2026	41.82	42.46	40.41	40.44	40.44	3,341,200
Apr 24, 2026	41.75	42.37	41.03	41.59	41.59	3,613,100
Apr 23, 2026	40.29	42.99	40.29	41.16	41.16	5,259,400
Apr 22, 2026	41.94	42.22	39.94	40.78	40.78	5,354,400
Apr 21, 2026	42.00	44.10	41.05	41.45	41.45	8,562,100
Apr 20, 2026	44.79	45.25	43.38	43.54	43.54	6,146,600
Apr 17, 2026	43.72	47.30	43.41	45.40	45.40	8,535,700
Apr 16, 2026	42.75	43.29	40.83	41.15	41.15	3,687,700
Apr 15, 2026	42.70	43.57	41.94	42.54	42.54	3,618,900
Apr 14, 2026	40.66	43.36	40.66	42.62	42.62	4,818,600
Apr 13, 2026	38.70	40.30	38.02	39.97	39.97	3,705,000
Apr 10, 2026	40.12	40.29	39.19	39.50	39.50	2,447,000
Apr 9, 2026	39.28	40.10	38.21	39.90	39.90	3,651,800
Apr 8, 2026	41.65	43.25	39.41	39.91	39.91	9,811,700
Apr 7, 2026	37.35	37.54	35.98	36.93	36.93	5,338,100
Apr 6, 2026	37.25	38.41	36.81	37.98	37.98	2,915,400
Apr 2, 2026	35.95	37.84	35.11	37.33	37.33	4,081,400
Apr 1, 2026	37.78	38.88	37.38	37.65	37.65	5,109,800
Mar 31, 2026	35.11	36.95	34.56	36.78	36.78	5,041,500
Mar 30, 2026	35.11	35.11	33.03	34.19	34.19	8,879,400
Mar 27, 2026	38.04	38.51	35.89	36.16	36.16	4,977,100
Mar 26, 2026	38.65	39.75	38.37	38.95	38.95	2,809,600
Mar 25, 2026	39.66	40.62	38.58	39.28	39.28	3,781,700
Mar 24, 2026	38.03	38.95	37.33	38.48	38.48	3,891,700
Mar 23, 2026	38.63	39.86	37.90	38.63	38.63	5,339,900
Mar 20, 2026	37.80	38.03	36.72	36.91	36.91	4,824,000
Mar 19, 2026	37.26	38.21	36.68	37.93	37.93	6,361,200
Mar 18, 2026	38.66	39.78	37.79	37.88	37.88	6,005,700
Mar 17, 2026	39.80	41.40	38.89	38.95	38.95	5,628,200
Mar 16, 2026	38.38	38.76	37.40	38.44	38.44	5,894,600
Mar 13, 2026	38.92	39.03	37.53	38.00	38.00	5,715,200
Mar 12, 2026	40.40	40.81	38.55	38.65	38.65	6,492,900
Mar 11, 2026	42.13	42.60	40.99	41.32	41.32	4,200,900
Mar 10, 2026	42.85	44.30	41.29	42.34	42.34	4,776,000
Mar 9, 2026	41.00	43.35	38.84	43.26	43.26	6,751,000
Mar 6, 2026	42.51	43.30	41.82	42.30	42.30	9,394,500
Mar 5, 2026	47.00	47.46	43.35	43.80	43.80	8,868,700
Mar 4, 2026	50.30	50.89	48.21	48.35	48.35	2,355,000
Mar 3, 2026	48.47	50.98	46.72	49.75	49.75	3,201,200
Mar 2, 2026	50.00	51.73	48.57	50.77	50.77	2,617,600
Feb 27, 2026	53.06	53.79	51.09	51.60	51.60	3,172,300
Feb 26, 2026	55.00	56.43	54.43	55.30	55.30	2,509,500
Feb 25, 2026	53.19	54.95	52.09	54.32	54.32	2,331,600
Feb 24, 2026	50.63	53.62	50.60	52.51	52.51	3,379,600
Feb 23, 2026	52.04	52.69	50.04	50.63	50.63	3,016,600
Feb 20, 2026	51.82	53.22	51.42	52.58	52.58	2,578,600
Feb 19, 2026	55.08	55.08	52.11	52.13	52.13	3,001,200
Feb 18, 2026	56.00	58.05	54.35	55.84	55.84	2,883,400
Feb 17, 2026	55.15	57.98	54.80	57.08	57.08	2,353,200
Feb 13, 2026	56.35	56.88	54.41	55.27	55.27	3,031,200
Feb 12, 2026	58.42	59.49	54.50	55.69	55.69	2,826,900
Feb 11, 2026	59.37	60.50	57.22	57.50	57.50	2,002,400
Feb 10, 2026	59.89	60.25	58.95	59.14	59.14	3,815,800
Feb 9, 2026	59.00	60.63	58.50	60.21	60.21	2,079,700
Feb 6, 2026	55.78	60.08	55.52	59.45	59.45	4,383,500
Feb 5, 2026	55.69	56.14	54.36	55.26	55.26	2,704,200
Feb 4, 2026	55.50	56.32	53.79	56.14	56.14	3,403,500
Feb 3, 2026	53.00	56.33	52.94	55.14	55.14	5,077,200
Feb 2, 2026	51.08	52.71	50.77	52.64	52.64	4,787,900
Jan 30, 2026	52.50	53.40	50.00	50.83	50.83	4,792,400
Jan 29, 2026	52.94	53.63	52.02	53.30	53.30	5,143,600
Jan 28, 2026	52.30	53.75	51.90	52.37	52.37	4,822,300
Jan 27, 2026	50.04	52.32	50.04	51.80	51.80	5,388,200
Jan 26, 2026	50.63	51.15	49.40	49.81	49.81	4,410,400
Jan 23, 2026	47.95	52.25	47.49	50.87	50.87	8,100,500
Jan 22, 2026	49.30	49.92	47.41	48.86	48.86	4,756,700
Jan 21, 2026	48.50	49.96	48.19	48.96	48.96	4,009,700
Jan 20, 2026	49.41	49.64	47.17	47.60	47.60	2,547,300
Jan 16, 2026	49.41	50.33	48.65	50.04	50.04	3,408,100
Jan 15, 2026	48.10	50.02	48.10	49.66	49.66	3,088,600
Jan 14, 2026	47.71	48.23	46.38	47.79	47.79	3,007,400
Jan 13, 2026	47.80	49.11	47.27	47.85	47.85	3,101,800
Jan 12, 2026	49.49	49.55	48.19	48.67	48.67	2,850,400
Jan 9, 2026	49.15	50.39	48.93	49.98	49.98	3,378,500
Jan 8, 2026	49.52	49.69	48.36	48.58	48.58	3,886,200
Jan 7, 2026	51.03	51.49	49.70	49.80	49.80	3,633,600
Jan 6, 2026	52.73	52.73	50.37	50.73	50.73	4,398,900
Jan 5, 2026	51.34	52.89	51.27	51.97	51.97	2,847,500
Jan 2, 2026	50.63	52.08	50.30	51.52	51.52	1,777,400
Dec 31, 2025	50.52	50.52	49.79	50.30	50.30	1,225,200
Dec 30, 2025	50.20	50.93	49.72	50.13	50.13	1,592,000
Dec 29, 2025	51.12	51.30	50.17	50.29	50.29	1,637,300
Dec 26, 2025	51.30	51.74	51.10	51.49	51.49	1,001,200
Dec 24, 2025	51.11	51.48	50.70	51.38	51.38	1,255,600
Dec 23, 2025	53.36	53.36	51.11	51.18	51.18	2,791,900
Dec 22, 2025	52.11	53.72	52.00	53.48	53.48	2,178,400
Dec 19, 2025	52.19	52.57	50.91	52.00	52.00	3,863,300
Dec 18, 2025	51.91	52.92	51.71	51.87	51.87	1,976,300
Dec 17, 2025	52.57	52.96	51.13	51.24	51.24	2,877,100
Dec 16, 2025	52.36	53.25	51.47	52.42	52.42	2,947,300
Dec 15, 2025	52.16	52.63	51.05	51.89	51.89	2,980,100
Dec 12, 2025	52.71	53.88	51.25	51.40	51.40	3,169,600
Dec 11, 2025	51.51	52.79	51.34	52.55	52.55	3,468,000
Dec 10, 2025	49.57	51.82	49.30	51.75	51.75	4,577,600
Dec 9, 2025	49.11	50.57	48.68	49.54	49.54	3,270,700
Dec 8, 2025	49.50	49.67	48.34	49.19	49.19	4,071,200
Dec 5, 2025	47.30	49.94	47.18	49.65	49.65	5,739,700
Dec 4, 2025	46.01	48.25	44.99	47.32	47.32	7,206,700
Dec 3, 2025	42.88	45.60	42.85	45.37	45.37	5,918,800
Dec 2, 2025	42.61	43.81	42.35	42.66	42.66	3,288,100
Dec 1, 2025	42.12	42.89	41.72	42.52	42.52	2,854,300
Nov 28, 2025	42.60	43.15	42.39	42.86	42.86	1,495,700
Nov 26, 2025	41.25	43.31	41.18	42.51	42.51	3,549,900
Nov 25, 2025	40.48	41.86	40.35	41.26	41.26	3,693,200
Nov 24, 2025	39.66	40.42	39.15	40.27	40.27	2,885,700
Nov 21, 2025	38.31	40.39	37.96	39.53	39.53	3,334,700
Nov 20, 2025	39.00	39.47	37.63	37.82	37.82	3,495,600
Nov 19, 2025	39.63	39.86	38.28	38.62	38.62	2,519,500
Nov 18, 2025	38.90	39.63	38.62	39.05	39.05	4,716,500
Nov 17, 2025	41.57	41.66	39.07	39.11	39.11	3,417,000
Nov 14, 2025	41.30	42.13	41.00	41.67	41.67	3,229,300
Nov 13, 2025	42.86	43.62	42.07	42.34	42.34	2,417,400
Nov 12, 2025	42.16	43.44	42.10	43.42	43.42	2,623,600
Nov 11, 2025	42.40	42.78	41.45	42.04	42.04	2,655,000
Nov 10, 2025	43.85	44.57	42.33	42.36	42.36	4,107,500
Nov 7, 2025	40.74	43.45	40.22	42.93	42.93	4,768,500
Nov 6, 2025	41.70	42.35	40.59	41.13	41.13	3,021,900
Nov 5, 2025	40.48	42.45	40.33	41.86	41.86	6,229,800
Nov 4, 2025	40.44	41.06	39.82	40.42	40.42	3,405,500
Nov 3, 2025	41.80	41.95	40.80	41.07	41.07	3,160,400
Oct 31, 2025	40.50	41.80	40.45	41.73	41.73	3,090,200
Oct 30, 2025	41.25	41.81	40.65	40.70	40.70	2,783,500
Oct 29, 2025	42.82	43.25	41.33	41.77	41.77	5,242,100

Mobilize your Website

View Site in Mobile | Classic

Share by: