MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALK — Alaska Air Group, Inc.
NYSEAlaska Air Group, Inc.
$39.49
+0.79(+2.04%)
- O
- 38.56
- H
- 39.58
- L
- 38.41
- V
- 2.86M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$39.49
Period Return-9.59%
Period High$65.88
Period Low$33.03
Avg Daily Volume3.35M
Total Trading Days365
ALK — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $38.56 | $39.58 | $38.41 | $39.49 | +$0.79 | +2.04% | 2,860,953 | $39.17 | $38.41 $39.58 |
| Sep 30, 2026 | $39.57 | $40.06 | $38.26 | $38.70 | $-1.23 | -3.08% | 4,597,152 | $38.80 | $38.26 $40.06 |
| Sep 29, 2026 | $40.30 | $40.50 | $39.33 | $39.93 | +$0.23 | +0.58% | 3,860,169 | $39.82 | $39.33 $40.50 |
| Sep 28, 2026 | $40.12 | $40.69 | $39.52 | $39.70 | $-1.24 | -3.03% | 3,654,259 | $39.90 | $39.52 $40.69 |
| Sep 25, 2026 | $40.80 | $41.54 | $40.27 | $40.94 | +$0.91 | +2.27% | 2,414,813 | $40.95 | $40.27 $41.54 |
| Sep 24, 2026 | $39.50 | $40.87 | $38.85 | $40.03 | +$0.33 | +0.83% | 3,777,791 | $39.94 | $38.85 $40.87 |
| Sep 23, 2026 | $41.25 | $42.06 | $39.50 | $39.70 | $-2.21 | -5.27% | 4,080,965 | $40.19 | $39.50 $42.06 |
| Sep 22, 2026 | $43.58 | $43.58 | $41.70 | $41.91 | +$0.01 | +0.02% | 2,898,602 | $42.20 | $41.70 $43.58 |
| Sep 21, 2026 | $41.98 | $41.98 | $40.96 | $41.90 | +$1.36 | +3.35% | 2,359,851 | $41.65 | $40.96 $41.98 |
| Sep 18, 2026 | $40.08 | $40.82 | $39.75 | $40.54 | +$0.53 | +1.32% | 3,286,226 | $40.46 | $39.75 $40.82 |
| Sep 17, 2026 | $40.70 | $40.90 | $39.96 | $40.01 | +$0.33 | +0.83% | 2,501,669 | $40.24 | $39.96 $40.90 |
| Sep 16, 2026 | $41.10 | $41.10 | $38.88 | $39.68 | $-0.23 | -0.58% | 2,539,737 | $39.79 | $38.88 $41.10 |
| Sep 15, 2026 | $40.56 | $40.69 | $39.37 | $39.91 | $-0.80 | -1.97% | 2,851,431 | $39.82 | $39.37 $40.69 |
| Sep 14, 2026 | $40.00 | $40.98 | $39.90 | $40.71 | $-0.45 | -1.09% | 2,371,183 | $40.54 | $39.90 $40.98 |
| Sep 11, 2026 | $41.24 | $41.35 | $40.33 | $41.16 | +$1.05 | +2.62% | 2,833,542 | $40.97 | $40.33 $41.35 |
| Sep 10, 2026 | $39.67 | $40.86 | $39.40 | $40.11 | $-0.25 | -0.62% | 2,432,489 | $40.11 | $39.40 $40.86 |
| Sep 9, 2026 | $40.10 | $40.70 | $39.89 | $40.36 | $-0.38 | -0.93% | 1,987,720 | $40.40 | $39.89 $40.70 |
| Sep 8, 2026 | $41.53 | $41.90 | $40.61 | $40.74 | $-1.30 | -3.09% | 2,211,605 | $41.12 | $40.61 $41.90 |
| Sep 4, 2026 | $41.33 | $42.68 | $41.33 | $42.04 | +$0.64 | +1.55% | 1,964,324 | $42.20 | $41.33 $42.68 |
| Sep 3, 2026 | $41.94 | $42.10 | $40.88 | $41.40 | $-0.19 | -0.46% | 1,712,882 | $41.33 | $40.88 $42.10 |
| Sep 2, 2026 | $41.42 | $42.41 | $41.29 | $41.59 | +$0.90 | +2.21% | 1,936,429 | $41.74 | $41.29 $42.41 |
| Sep 1, 2026 | $40.61 | $41.29 | $40.42 | $40.69 | $-0.64 | -1.55% | 2,358,178 | $40.75 | $40.42 $41.29 |
| Aug 31, 2026 | $41.53 | $41.75 | $41.16 | $41.33 | $-0.99 | -2.34% | 1,998,256 | $41.38 | $41.16 $41.75 |
| Aug 28, 2026 | $42.72 | $43.33 | $42.17 | $42.32 | +$0.12 | +0.28% | 2,131,903 | $42.56 | $42.17 $43.33 |
| Aug 27, 2026 | $42.88 | $43.46 | $42.11 | $42.20 | $-0.80 | -1.86% | 1,729,258 | $42.62 | $42.11 $43.46 |
| Aug 26, 2026 | $43.98 | $44.38 | $42.92 | $43.00 | $-0.33 | -0.76% | 1,998,855 | $43.37 | $42.92 $44.38 |
| Aug 25, 2026 | $42.80 | $43.43 | $42.11 | $43.33 | +$1.77 | +4.26% | 2,357,424 | $42.91 | $42.11 $43.43 |
| Aug 24, 2026 | $42.45 | $42.45 | $41.06 | $41.56 | +$1.15 | +2.85% | 3,130,309 | $41.51 | $41.06 $42.45 |
| Aug 21, 2026 | $40.90 | $41.17 | $40.09 | $40.41 | +$0.23 | +0.57% | 2,621,031 | $40.38 | $40.09 $41.17 |
| Aug 20, 2026 | $40.67 | $40.96 | $39.87 | $40.18 | $-1.05 | -2.55% | 3,122,895 | $40.19 | $39.87 $40.96 |