Alaska Air Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 191.71 | 191.71 | 191.71 | 191.71 | 191.71 | 10 |
| 2024-08-19 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | 0 |
| 2024-08-16 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | 0 |
| 2024-08-15 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | 0 |
| 2024-08-14 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | 0 |
| 2024-08-13 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | 0 |
| 2024-08-12 | 191.99 | 191.99 | 191.99 | 191.99 | 191.99 | 6 |
| 2024-08-09 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 0 |
| 2024-08-08 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 0 |
| 2024-08-07 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | 20 |
| 2024-08-06 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | 0 |
| 2024-08-05 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | 0 |
| 2024-08-02 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | 0 |
| 2024-08-01 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | 20 |
| 2024-07-31 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | 0 |
| 2024-07-30 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | 0 |
| 2024-07-29 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | 0 |
| 2024-07-26 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | 20 |
| 2024-07-25 | 211.64 | 211.64 | 211.64 | 211.64 | 211.64 | 0 |
| 2024-07-24 | 211.64 | 211.64 | 211.64 | 211.64 | 211.64 | 0 |
| 2024-07-23 | 211.64 | 211.64 | 211.64 | 211.64 | 211.64 | 2 |
| 2024-07-22 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 0 |
| 2024-07-19 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 0 |
| 2024-07-18 | 209.00 | 209.00 | 206.80 | 206.80 | 206.80 | 22 |
| 2024-07-17 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 20 |
| 2024-07-16 | 207.06 | 207.06 | 207.06 | 207.06 | 207.06 | 0 |
| 2024-07-15 | 207.06 | 207.06 | 207.06 | 207.06 | 207.06 | 0 |
| 2024-07-12 | 207.06 | 207.06 | 207.06 | 207.06 | 207.06 | 1 |
| 2024-07-11 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 0 |
| 2024-07-10 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 0 |
| 2024-07-09 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 0 |
| 2024-07-08 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 0 |
| 2024-07-05 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 0 |
| 2024-07-04 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 0 |
| 2024-07-03 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 0 |
| 2024-07-02 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 0 |
| 2024-07-01 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 0 |
| 2024-06-28 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 0 |
| 2024-06-27 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 0 |
| 2024-06-26 | 223.96 | 223.96 | 223.96 | 223.96 | 223.96 | 50 |
| 2024-06-25 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | 0 |
| 2024-06-24 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | 0 |
| 2024-06-21 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | 0 |
| 2024-06-20 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | 0 |
| 2024-06-19 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | 0 |
| 2024-06-18 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | 0 |
| 2024-06-17 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | 0 |
| 2024-06-14 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | 0 |
| 2024-06-13 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | 9 |
| 2024-06-12 | 226.16 | 226.16 | 223.30 | 223.30 | 223.30 | 12 |
| 2024-06-11 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 0 |
| 2024-06-10 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 1 |
| 2024-06-07 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0 |
| 2024-06-06 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0 |
| 2024-06-05 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0 |
| 2024-06-04 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0 |
| 2024-06-03 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0 |
| 2024-05-31 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0 |
| 2024-05-29 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 0 |
| 2024-05-28 | 217.14 | 217.14 | 217.14 | 217.14 | 217.14 | 20 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.