Alaska Air Group (ALK) Historical Stock Prices

Analyze Alaska Air Group (ALK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alaska Air Group (ALK) Interactive Price Chart

Interactive historical price chart showing Alaska Air Group stock price movements and trends across multiple time periods.

Loading chart...

ALK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

ALK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 16, 2026	36.48	37.01	34.88	35.13	35.13	4.06M
Oct 15, 2026	36.06	36.69	35.65	36.50	36.50	2.80M
Oct 14, 2026	37.42	37.42	35.63	35.73	35.73	3.98M
Oct 13, 2026	38.28	38.70	37.16	37.81	37.81	3.38M
Oct 12, 2026	38.83	39.66	38.06	38.06	38.06	2.25M
Oct 9, 2026	39.10	39.49	38.37	39.36	39.36	3.44M
Oct 8, 2026	38.75	39.74	38.74	39.52	39.52	3.81M
Oct 7, 2026	39.23	39.64	38.78	39.59	39.59	2.75M
Oct 6, 2026	39.90	40.92	39.40	39.89	39.89	3.37M
Oct 5, 2026	39.50	39.90	39.12	39.19	39.19	2.88M
Oct 2, 2026	40.31	40.66	39.22	39.53	39.53	2.66M
Oct 1, 2026	38.56	39.58	38.41	39.49	39.49	2.86M
Sep 30, 2026	39.57	40.06	38.26	38.70	38.70	4.59M
Sep 29, 2026	40.30	40.50	39.33	39.93	39.93	3.86M
Sep 28, 2026	40.12	40.69	39.52	39.70	39.70	3.65M
Sep 25, 2026	40.80	41.54	40.27	40.94	40.94	2.41M
Sep 24, 2026	39.50	40.87	38.85	40.03	40.03	3.77M
Sep 23, 2026	41.25	42.06	39.50	39.70	39.70	4.07M
Sep 22, 2026	43.58	43.58	41.70	41.91	41.91	2.88M
Sep 21, 2026	41.98	41.98	40.96	41.90	41.90	2.36M
Sep 18, 2026	40.08	40.82	39.75	40.54	40.54	3.24M
Sep 17, 2026	40.70	40.90	39.96	40.01	40.01	2.50M
Sep 16, 2026	41.10	41.10	38.88	39.68	39.68	2.54M
Sep 15, 2026	40.56	40.69	39.37	39.91	39.91	2.85M
Sep 14, 2026	40.00	40.98	39.90	40.71	40.71	2.37M
Sep 11, 2026	41.24	41.35	40.33	41.16	41.16	2.83M
Sep 10, 2026	39.67	40.86	39.40	40.11	40.11	2.43M
Sep 9, 2026	40.10	40.70	39.89	40.36	40.36	1.96M
Sep 8, 2026	41.53	41.90	40.61	40.74	40.74	2.21M
Sep 4, 2026	41.33	42.68	41.33	42.04	42.04	1.94M
Sep 3, 2026	41.94	42.10	40.88	41.40	41.40	1.71M
Sep 2, 2026	41.42	42.41	41.29	41.59	41.59	1.99M
Sep 1, 2026	40.61	41.28	40.42	40.69	40.69	2.36M
Aug 31, 2026	41.53	41.75	41.16	41.33	41.33	2.00M
Aug 28, 2026	42.72	43.33	42.17	42.32	42.32	2.13M
Aug 27, 2026	42.88	43.46	42.11	42.20	42.20	1.73M
Aug 26, 2026	43.98	44.38	42.92	43.00	43.00	2.00M
Aug 25, 2026	42.80	43.43	42.11	43.33	43.33	2.36M
Aug 24, 2026	42.45	42.45	41.05	41.56	41.56	3.13M
Aug 21, 2026	40.90	41.17	40.09	40.41	40.41	2.62M
Aug 20, 2026	40.67	40.96	39.87	40.18	40.18	3.14M
Aug 19, 2026	42.60	42.91	41.14	41.23	41.23	2.28M
Aug 18, 2026	43.45	43.61	42.27	42.41	42.41	2.41M
Aug 17, 2026	45.56	45.59	43.90	44.04	44.04	3.11M
Aug 14, 2026	47.23	47.57	45.76	45.96	45.96	2.35M
Aug 13, 2026	48.25	48.97	47.42	47.50	47.50	1.99M
Aug 12, 2026	48.83	49.24	47.07	47.37	47.37	1.51M
Aug 11, 2026	47.49	49.08	47.40	48.40	48.40	2.16M
Aug 10, 2026	49.05	49.05	47.26	47.26	47.26	2.43M
Aug 7, 2026	51.40	51.40	49.94	49.96	49.96	2.16M

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Alaska Air Group (ALK) Interactive Price Chart

ALK Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics