Alaska Air Group Stock Price History

NYSE: ALKConsumer DiscretionaryAir Freight/Delivery ServicesUSD

39.36-0.16 (-0.40%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ALK price history at a glance

The price history for Alaska Air Group (ALK) on this page begins on March 17, 1980, when the stock closed at $0.8503; it most recently closed at $39.36 on October 5, 2026. The highest price in this record is $101.43, reached on February 27, 2017; the latest close is 61.2% below that peak. Across the 45 complete calendar years in the table, ALK finished higher in 31 and lower in 14. Its best year was 1982 (+116.3%) and its worst was 2007 (-42.0%).

Over roughly 47 years the share price changed +4529.0%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, ALK has lost 19.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $101.43
Date of high: Feb 27, 2017
Low since 1980: $0.7653
Date of low: Apr 14, 1980
52-week high: $60.63
52-week low: $33.03
Last close: $39.36

ALK returns

1 week

-0.43%

1 month

-2.48%

3 months

-20.36%

6 months

-0.35%

Year to date

-21.75%

1 year

-19.92%

3 years

+19.02%

5 years

-31.87%

ALK price return, excluding dividends.

ALK annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	49.98	39.36	60.63	33.03	-23.60%
2025	68.18	51.52	78.08	37.63	-19.47%
2024	37.95	63.98	67.73	32.62	+63.76%
2023	45.28	39.07	57.18	30.75	-9.01%
2022	55.86	42.94	61.55	38.19	-17.58%
2021	50.98	52.10	74.25	46.26	+0.19%
2020	65.89	52.00	67.59	20.02	-22.30%
2019	64.14	66.92	72.22	53.39	+11.53%
2018	73.74	60.00	75.46	57.28	-18.38%
2017	86.98	73.51	101.43	61.10	-17.15%
2016	70.38	88.73	91.89	54.51	+10.21%
2015	59.73	80.51	87.17	57.71	+33.45%
2014	39.54	60.33	60.94	36.31	+61.92%
2013	23.42	37.26	39.27	22.68	+64.21%
2012	18.47	22.69	22.75	15.65	+20.87%
2011	15.68	18.77	19.29	12.78	+32.46%
2010	8.89	14.17	14.90	7.81	+64.03%
2009	7.49	8.64	9.12	3.40	+16.80%
2008	5.77	7.40	7.45	2.53	+29.10%
2007	10.08	5.73	11.13	5.29	-41.97%
2006	8.82	9.88	11.46	7.36	+10.58%
2005	7.44	8.93	9.47	6.39	+6.66%
2004	6.92	8.37	8.42	4.69	+20.47%
2003	5.88	6.95	7.97	3.82	+23.56%
2002	7.60	5.63	8.48	3.42	-29.44%
2001	8.45	7.97	8.81	4.35	+7.19%
2000	9.02	7.44	9.22	4.88	-15.30%
1999	12.50	8.78	13.67	8.30	-20.62%
1998	10.03	11.06	15.64	6.50	+15.31%
1997	5.31	9.59	10.03	5.19	+80.59%
1996	4.28	5.31	7.69	3.97	+30.77%
1995	3.66	4.06	5.34	3.38	+8.33%
1994	3.63	3.75	4.72	3.28	+6.19%
1993	4.28	3.53	4.53	3.06	-14.39%
1992	5.53	4.13	5.97	3.69	-23.70%
1991	4.56	5.41	6.34	4.44	+19.31%
1990	5.34	4.53	6.50	3.47	-12.12%
1989	5.16	5.16	7.63	4.84	+3.13%
1988	3.53	5.00	5.63	3.38	+48.15%
1987	5.72	3.38	6.97	3.06	-33.33%
1986	3.94	5.06	5.69	3.56	+25.58%
1985	3.69	4.03	6.59	3.56	+10.26%
1984	3.56	3.66	4.31	2.31	+3.54%
1983	3.25	3.53	4.66	2.59	+6.61%
1982	1.56	3.31	3.59	1.16	+116.32%
1981	0.9524	1.53	2.08	0.9226	+60.78%
1980*	0.8503	0.9524	1.25	0.7653	+12.01%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

ALK daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	39.10	39.49	38.37	39.36	-0.40%	3.44M
Oct 8, 2026	38.75	39.74	38.74	39.52	-0.18%	3.81M
Oct 7, 2026	39.23	39.64	38.78	39.59	-0.75%	2.76M
Oct 6, 2026	39.90	40.92	39.40	39.89	+1.79%	3.38M
Oct 5, 2026	39.50	39.90	39.12	39.19	-0.86%	2.88M
Oct 2, 2026	40.31	40.66	39.22	39.53	+0.10%	2.66M
Oct 1, 2026	38.56	39.58	38.41	39.49	+2.04%	2.86M
Sep 30, 2026	39.57	40.06	38.26	38.70	-3.08%	4.60M
Sep 29, 2026	40.30	40.50	39.33	39.93	+0.58%	3.86M
Sep 28, 2026	40.12	40.69	39.52	39.70	-3.03%	3.65M
Sep 25, 2026	40.80	41.54	40.27	40.94	+2.27%	2.41M
Sep 24, 2026	39.50	40.87	38.85	40.03	+0.83%	3.77M
Sep 23, 2026	41.25	42.06	39.50	39.70	-5.27%	4.08M
Sep 22, 2026	43.58	43.58	41.70	41.91	+0.02%	2.90M
Sep 21, 2026	41.98	41.98	40.96	41.90	+3.35%	2.36M
Sep 18, 2026	40.08	40.82	39.75	40.54	+1.32%	3.29M
Sep 17, 2026	40.70	40.90	39.96	40.01	+0.83%	2.50M
Sep 16, 2026	41.10	41.10	38.88	39.68	-0.58%	2.54M
Sep 15, 2026	40.56	40.69	39.37	39.91	-1.97%	2.85M
Sep 14, 2026	40.00	40.98	39.90	40.71	-1.09%	2.39M
Sep 11, 2026	41.24	41.35	40.33	41.16	+2.62%	2.83M
Sep 10, 2026	39.67	40.86	39.40	40.11	-0.62%	2.43M
Sep 9, 2026	40.10	40.70	39.89	40.36	-0.93%	1.99M
Sep 8, 2026	41.53	41.90	40.61	40.74	-3.09%	2.21M
Sep 4, 2026	41.33	42.68	41.33	42.04	+1.55%	1.96M
Sep 3, 2026	41.94	42.10	40.88	41.40	-0.46%	1.71M
Sep 2, 2026	41.42	42.41	41.29	41.59	+2.21%	1.99M
Sep 1, 2026	40.61	41.29	40.42	40.69	-1.55%	2.36M
Aug 31, 2026	41.53	41.75	41.16	41.33	-2.34%	2.00M
Aug 28, 2026	42.72	43.33	42.17	42.32	+0.28%	2.13M
Aug 27, 2026	42.88	43.46	42.11	42.20	-1.86%	1.73M
Aug 26, 2026	43.98	44.38	42.92	43.00	-0.76%	2.00M
Aug 25, 2026	42.80	43.43	42.11	43.33	+4.26%	2.36M
Aug 24, 2026	42.45	42.45	41.06	41.56	+2.85%	3.13M
Aug 21, 2026	40.90	41.17	40.09	40.41	+0.57%	2.62M
Aug 20, 2026	40.67	40.96	39.87	40.18	-2.55%	3.14M
Aug 19, 2026	42.60	42.91	41.14	41.23	-2.78%	2.28M
Aug 18, 2026	43.45	43.61	42.27	42.41	-3.70%	2.41M
Aug 17, 2026	45.56	45.59	43.90	44.04	-4.18%	3.11M
Aug 14, 2026	47.23	47.57	45.76	45.96	-3.24%	2.35M
Aug 13, 2026	48.25	48.97	47.42	47.50	+0.27%	1.99M
Aug 12, 2026	48.83	49.25	47.07	47.37	-2.13%	1.51M
Aug 11, 2026	47.49	49.08	47.40	48.40	+2.41%	2.16M
Aug 10, 2026	49.05	49.05	47.26	47.26	-5.40%	2.43M
Aug 7, 2026	51.40	51.40	49.94	49.96	-1.44%	2.16M
Aug 6, 2026	51.47	52.02	50.38	50.69	-2.61%	1.85M
Aug 5, 2026	52.36	53.62	51.92	52.05	-0.95%	2.50M
Aug 4, 2026	51.61	52.73	50.95	52.55	+4.66%	2.62M
Aug 3, 2026	48.90	50.77	48.90	50.21	+5.82%	2.35M
Jul 31, 2026	47.64	47.91	46.81	47.45	+0.44%	1.82M
Jul 30, 2026	47.17	47.41	46.00	47.24	+3.05%	2.24M
Jul 29, 2026	46.80	47.46	45.77	45.84	-5.70%	2.95M
Jul 28, 2026	47.60	49.74	46.99	48.61	+2.34%	3.31M
Jul 27, 2026	47.50	48.25	46.34	47.50	+2.97%	3.13M
Jul 24, 2026	44.94	47.26	44.32	46.13	+3.08%	3.46M
Jul 23, 2026	43.05	44.83	42.23	44.75	+0.88%	4.68M
Jul 22, 2026	43.50	44.40	41.45	44.36	-2.42%	6.90M
Jul 21, 2026	46.45	46.78	45.32	45.46	-1.26%	3.20M
Jul 20, 2026	45.70	46.73	45.14	46.04	+1.16%	3.08M
Jul 17, 2026	46.60	46.60	45.14	45.51	-4.43%	3.51M
Jul 16, 2026	47.45	49.13	47.07	47.62	-0.54%	2.42M
Jul 15, 2026	47.13	48.44	46.58	47.88	+2.15%	2.87M
Jul 14, 2026	47.01	47.73	46.10	46.87	+0.15%	2.30M
Jul 13, 2026	49.14	49.50	46.58	46.80	-5.30%	3.32M
Jul 10, 2026	50.83	50.85	48.61	49.42	-1.44%	1.95M
Jul 9, 2026	48.00	50.56	47.92	50.14	+5.49%	2.83M
Jul 8, 2026	47.75	48.13	46.10	47.53	-3.18%	4.52M
Jul 7, 2026	51.06	52.00	48.61	49.09	-2.62%	3.48M
Jul 6, 2026	51.62	52.53	50.17	50.41	-1.33%	2.72M
Jul 2, 2026	52.97	53.50	50.15	51.09	-0.31%	2.24M
Jul 1, 2026	52.81	53.36	51.21	51.25	-1.82%	2.53M
Jun 30, 2026	51.76	52.70	51.46	52.20	+0.52%	3.24M
Jun 29, 2026	52.94	53.20	50.40	51.93	-3.58%	5.00M
Jun 26, 2026	53.00	54.03	52.97	53.86	+1.07%	4.01M
Jun 25, 2026	52.15	54.32	51.96	53.29	+3.36%	3.24M
Jun 24, 2026	50.00	52.77	50.00	51.56	+4.78%	3.44M
Jun 23, 2026	47.88	50.15	47.57	49.21	+0.84%	3.24M
Jun 22, 2026	48.65	50.42	48.45	48.80	-0.93%	2.58M
Jun 18, 2026	49.92	50.81	48.83	49.26	+2.05%	4.28M
Jun 17, 2026	48.77	50.29	48.17	48.27	-1.71%	2.94M
Jun 16, 2026	49.43	50.95	49.09	49.11	+0.06%	2.72M
Jun 15, 2026	50.00	51.50	48.87	49.08	+3.72%	4.36M
Jun 12, 2026	47.36	48.15	45.86	47.32	+1.41%	3.11M
Jun 11, 2026	41.52	46.70	41.44	46.66	+11.95%	4.08M
Jun 10, 2026	44.13	44.17	41.29	41.68	-7.64%	3.14M
Jun 9, 2026	43.20	45.47	42.50	45.13	+6.84%	5.73M
Jun 8, 2026	42.60	42.89	41.81	42.24	-1.35%	2.54M
Jun 5, 2026	42.62	43.75	42.35	42.82	+0.30%	3.08M
Jun 4, 2026	42.84	42.84	41.66	42.69	+1.96%	3.37M
Jun 3, 2026	42.90	43.69	41.85	41.87	-4.65%	3.63M
Jun 2, 2026	44.70	44.86	43.46	43.91	-1.37%	2.82M
Jun 1, 2026	44.25	44.99	43.36	44.52	-3.26%	2.69M
May 29, 2026	46.58	47.90	46.01	46.02	-1.22%	3.62M
May 28, 2026	45.04	46.94	44.75	46.59	+1.35%	2.79M
May 27, 2026	45.24	46.35	44.36	45.97	+4.98%	4.10M
May 26, 2026	42.77	44.03	42.45	43.79	+5.93%	3.71M
May 22, 2026	41.39	41.90	40.56	41.34	+0.61%	2.12M
May 21, 2026	38.80	41.31	38.50	41.09	+3.11%	3.68M
May 20, 2026	36.42	40.31	36.15	39.85	+10.05%	4.92M
May 19, 2026	36.88	36.88	35.84	36.21	-3.08%	3.27M
May 18, 2026	37.00	38.47	36.85	37.36	+1.14%	3.24M
May 15, 2026	37.46	37.98	36.90	36.94	-3.20%	2.78M
May 14, 2026	39.00	39.45	37.78	38.16	-1.04%	2.64M
May 13, 2026	38.11	38.77	38.08	38.56	-0.44%	2.06M
May 12, 2026	38.74	38.95	37.84	38.73	-0.84%	2.45M
May 11, 2026	40.22	40.40	38.79	39.06	-4.36%	2.98M
May 8, 2026	40.94	41.30	40.29	40.84	+0.62%	2.21M
May 7, 2026	41.25	42.10	40.05	40.59	+0.20%	3.14M
May 6, 2026	40.54	40.97	40.08	40.51	+5.19%	4.93M
May 5, 2026	37.28	38.57	37.08	38.51	+4.19%	3.49M
May 4, 2026	38.05	38.59	36.39	36.96	-4.12%	5.32M
May 1, 2026	38.55	40.34	37.88	38.55	-1.43%	4.25M
Apr 30, 2026	39.06	39.48	38.51	39.11	+2.09%	1.94M
Apr 29, 2026	39.43	39.75	37.83	38.31	-3.72%	3.74M
Apr 28, 2026	40.11	40.79	39.56	39.79	-1.61%	3.30M
Apr 27, 2026	41.82	42.46	40.41	40.44	-2.77%	3.34M
Apr 24, 2026	41.75	42.37	41.03	41.59	+1.04%	3.61M
Apr 23, 2026	40.29	42.99	40.29	41.16	+0.93%	5.26M
Apr 22, 2026	41.94	42.22	39.94	40.78	-1.62%	5.35M
Apr 21, 2026	42.00	44.10	41.05	41.45	-4.80%	8.56M
Apr 20, 2026	44.79	45.25	43.38	43.54	-4.10%	6.15M
Apr 17, 2026	43.72	47.30	43.41	45.40	+10.33%	8.54M
Apr 16, 2026	42.75	43.29	40.83	41.15	-3.27%	3.69M
Apr 15, 2026	42.70	43.57	41.94	42.54	-0.19%	3.62M
Apr 14, 2026	40.66	43.36	40.66	42.62	+6.63%	4.82M
Apr 13, 2026	38.70	40.30	38.02	39.97	+1.19%	3.71M
Apr 10, 2026	40.12	40.29	39.19	39.50	-1.00%	2.45M
Apr 9, 2026	39.28	40.10	38.21	39.90	-0.03%	3.65M
Apr 8, 2026	41.65	43.25	39.41	39.91	+8.07%	9.81M
Apr 7, 2026	37.35	37.54	35.98	36.93	-2.76%	5.34M
Apr 6, 2026	37.25	38.41	36.81	37.98	+1.74%	2.92M
Apr 2, 2026	35.95	37.84	35.11	37.33	-0.85%	4.08M
Apr 1, 2026	37.78	38.88	37.38	37.65	+2.37%	5.11M
Mar 31, 2026	35.11	36.95	34.56	36.78	+7.58%	5.04M
Mar 30, 2026	35.11	35.11	33.03	34.19	-5.45%	8.88M
Mar 27, 2026	38.04	38.51	35.89	36.16	-7.16%	4.98M
Mar 26, 2026	38.65	39.75	38.37	38.95	-0.84%	2.81M
Mar 25, 2026	39.66	40.62	38.58	39.28	+2.08%	3.78M
Mar 24, 2026	38.03	38.95	37.33	38.48	-0.39%	3.89M
Mar 23, 2026	38.63	39.86	37.90	38.63	+4.66%	5.34M
Mar 20, 2026	37.80	38.03	36.72	36.91	-2.69%	4.82M
Mar 19, 2026	37.26	38.21	36.68	37.93	+0.13%	6.36M
Mar 18, 2026	38.66	39.78	37.79	37.88	-2.75%	6.01M
Mar 17, 2026	39.80	41.40	38.89	38.95	+1.33%	5.63M
Mar 16, 2026	38.38	38.76	37.40	38.44	+1.16%	5.89M
Mar 13, 2026	38.92	39.03	37.53	38.00	-1.68%	5.72M
Mar 12, 2026	40.40	40.81	38.55	38.65	-6.46%	6.49M
Mar 11, 2026	42.13	42.60	40.99	41.32	-2.41%	4.20M
Mar 10, 2026	42.85	44.30	41.29	42.34	-2.13%	4.78M
Mar 9, 2026	41.00	43.35	38.84	43.26	+2.27%	6.75M
Mar 6, 2026	42.51	43.30	41.82	42.30	-3.42%	9.39M
Mar 5, 2026	47.00	47.46	43.35	43.80	-9.41%	8.87M
Mar 4, 2026	50.30	50.89	48.21	48.35	-2.81%	2.35M
Mar 3, 2026	48.47	50.98	46.72	49.75	-2.01%	3.20M
Mar 2, 2026	50.00	51.73	48.57	50.77	-1.61%	2.62M
Feb 27, 2026	53.06	53.79	51.09	51.60	-6.69%	3.17M
Feb 26, 2026	55.00	56.43	54.43	55.30	+1.80%	2.51M
Feb 25, 2026	53.19	54.95	52.09	54.32	+3.45%	2.33M
Feb 24, 2026	50.63	53.62	50.60	52.51	+3.71%	3.38M
Feb 23, 2026	52.04	52.69	50.04	50.63	-3.71%	3.02M
Feb 20, 2026	51.82	53.22	51.42	52.58	+0.86%	2.58M
Feb 19, 2026	55.08	55.08	52.11	52.13	-6.64%	3.00M
Feb 18, 2026	56.00	58.05	54.35	55.84	-2.17%	2.88M
Feb 17, 2026	55.15	57.98	54.80	57.08	+3.27%	2.35M
Feb 13, 2026	56.35	56.88	54.41	55.27	-0.75%	3.03M
Feb 12, 2026	58.42	59.49	54.50	55.69	-3.15%	2.83M
Feb 11, 2026	59.37	60.50	57.22	57.50	-2.77%	2.00M
Feb 10, 2026	59.89	60.25	58.95	59.14	-1.78%	3.82M
Feb 9, 2026	59.00	60.63	58.50	60.21	+1.28%	2.08M
Feb 6, 2026	55.78	60.08	55.52	59.45	+7.58%	4.38M
Feb 5, 2026	55.69	56.14	54.36	55.26	-1.57%	2.70M
Feb 4, 2026	55.50	56.32	53.79	56.14	+1.81%	3.40M
Feb 3, 2026	53.00	56.33	52.94	55.14	+4.75%	5.08M
Feb 2, 2026	51.08	52.71	50.77	52.64	+3.56%	4.79M
Jan 30, 2026	52.50	53.40	50.00	50.83	-4.63%	4.79M
Jan 29, 2026	52.94	53.63	52.02	53.30	+1.78%	5.14M
Jan 28, 2026	52.30	53.75	51.90	52.37	+1.10%	4.82M
Jan 27, 2026	50.04	52.32	50.04	51.80	+4.00%	5.39M
Jan 26, 2026	50.63	51.15	49.40	49.81	-2.08%	4.41M
Jan 23, 2026	47.95	52.25	47.49	50.87	+4.11%	8.10M
Jan 22, 2026	49.30	49.92	47.41	48.86	-0.20%	4.76M
Jan 21, 2026	48.50	49.96	48.19	48.96	+2.86%	4.01M
Jan 20, 2026	49.41	49.64	47.17	47.60	-4.88%	2.55M
Jan 16, 2026	49.41	50.33	48.65	50.04	+0.77%	3.41M
Jan 15, 2026	48.10	50.02	48.10	49.66	+3.91%	3.09M
Jan 14, 2026	47.71	48.23	46.38	47.79	-0.13%	3.01M
Jan 13, 2026	47.80	49.11	47.27	47.85	-1.68%	3.10M
Jan 12, 2026	49.49	49.55	48.19	48.67	-2.62%	2.85M
Jan 9, 2026	49.15	50.39	48.93	49.98	+2.88%	3.38M
Jan 8, 2026	49.52	49.69	48.36	48.58	-2.45%	3.89M
Jan 7, 2026	51.03	51.49	49.70	49.80	-1.83%	3.63M
Jan 6, 2026	52.73	52.73	50.37	50.73	-2.39%	4.40M
Jan 5, 2026	51.34	52.89	51.27	51.97	+0.87%	2.85M
Jan 2, 2026	50.63	52.08	50.30	51.52	+2.43%	1.78M
Dec 31, 2025	50.52	50.52	49.79	50.30	+0.34%	1.23M
Dec 30, 2025	50.20	50.93	49.72	50.13	-0.32%	1.59M
Dec 29, 2025	51.12	51.30	50.17	50.29	-2.33%	1.64M
Dec 26, 2025	51.30	51.74	51.10	51.49	+0.21%	1.00M
Dec 24, 2025	51.11	51.48	50.70	51.38	+0.39%	1.26M
Dec 23, 2025	53.36	53.36	51.11	51.18	-4.30%	2.79M
Dec 22, 2025	52.11	53.72	52.00	53.48	+2.85%	2.18M
Dec 19, 2025	52.19	52.57	50.91	52.00	+0.25%	3.86M
Dec 18, 2025	51.91	52.92	51.71	51.87	+1.23%	1.98M
Dec 17, 2025	52.57	52.96	51.13	51.24	-2.25%	2.88M
Dec 16, 2025	52.36	53.25	51.47	52.42	+1.02%	2.95M
Dec 15, 2025	52.16	52.63	51.05	51.89	+0.95%	2.98M
Dec 12, 2025	52.71	53.88	51.25	51.40	-2.19%	3.17M
Dec 11, 2025	51.51	52.79	51.34	52.55	+1.55%	3.47M
Dec 10, 2025	49.57	51.82	49.30	51.75	+4.46%	4.58M
Dec 9, 2025	49.11	50.57	48.68	49.54	+0.71%	3.27M
Dec 8, 2025	49.50	49.67	48.34	49.19	-0.93%	4.07M
Dec 5, 2025	47.30	49.94	47.18	49.65	+4.92%	5.74M
Dec 4, 2025	46.01	48.25	44.99	47.32	+4.30%	7.21M
Dec 3, 2025	42.88	45.60	42.85	45.37	+6.35%	5.92M
Dec 2, 2025	42.61	43.81	42.35	42.66	+0.33%	3.29M
Dec 1, 2025	42.12	42.89	41.72	42.52	-0.79%	2.85M
Nov 28, 2025	42.60	43.15	42.39	42.86	+0.82%	1.50M
Nov 26, 2025	41.25	43.31	41.18	42.51	+3.03%	3.55M
Nov 25, 2025	40.48	41.86	40.35	41.26	+2.46%	3.69M
Nov 24, 2025	39.66	40.42	39.15	40.27	+1.87%	2.89M
Nov 21, 2025	38.31	40.39	37.96	39.53	+4.52%	3.33M
Nov 20, 2025	39.00	39.47	37.63	37.82	-2.07%	3.50M
Nov 19, 2025	39.63	39.86	38.28	38.62	-1.10%	2.52M
Nov 18, 2025	38.90	39.63	38.62	39.05	-0.15%	4.72M
Nov 17, 2025	41.57	41.66	39.07	39.11	-6.14%	3.42M
Nov 14, 2025	41.30	42.13	41.00	41.67	-1.58%	3.23M
Nov 13, 2025	42.86	43.62	42.07	42.34	-2.49%	2.42M
Nov 12, 2025	42.16	43.44	42.10	43.42	+3.28%	2.62M
Nov 11, 2025	42.40	42.78	41.45	42.04	-0.76%	2.65M
Nov 10, 2025	43.85	44.57	42.33	42.36	-1.33%	4.11M
Nov 7, 2025	40.74	43.45	40.22	42.93	+4.38%	4.77M
Nov 6, 2025	41.70	42.35	40.59	41.13	-1.74%	3.02M
Nov 5, 2025	40.48	42.45	40.33	41.86	+3.56%	6.23M
Nov 4, 2025	40.44	41.06	39.82	40.42	-1.58%	3.41M
Nov 3, 2025	41.80	41.95	40.80	41.07	-1.58%	3.16M
Oct 31, 2025	40.50	41.80	40.45	41.73	+2.53%	3.09M
Oct 30, 2025	41.25	41.81	40.65	40.70	-2.56%	2.78M
Oct 29, 2025	42.82	43.25	41.33	41.77	-2.86%	5.24M
Oct 28, 2025	44.36	44.53	42.97	43.00	-3.97%	3.96M
Oct 27, 2025	44.53	45.04	43.97	44.78	+2.31%	4.31M
Oct 24, 2025	44.23	45.17	43.52	43.77	-6.13%	11.46M
Oct 23, 2025	47.69	47.82	46.37	46.63	-2.20%	5.10M
Oct 22, 2025	48.82	49.14	47.58	47.68	-2.71%	2.24M
Oct 21, 2025	48.06	49.19	47.93	49.01	+1.05%	2.74M
Oct 20, 2025	47.62	48.78	47.16	48.50	+2.52%	2.98M
Oct 17, 2025	47.73	47.98	47.07	47.31	-0.98%	2.22M
Oct 16, 2025	49.00	49.13	46.70	47.78	-2.17%	2.25M
Oct 15, 2025	49.58	49.93	48.68	48.84	-1.17%	2.41M
Oct 14, 2025	47.42	49.82	47.20	49.42	+2.38%	2.11M
Oct 13, 2025	47.28	48.51	47.28	48.27	+2.22%	2.23M
Oct 10, 2025	49.33	50.12	47.14	47.22	-3.93%	2.72M
Oct 9, 2025	51.70	52.30	48.66	49.15	—	4.24M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALK chart for longer ranges.