Alaska Air Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 220.44 | 220.44 | 220.44 | 220.44 | 220.44 | 0 |
| 2024-05-24 | 220.44 | 220.44 | 220.44 | 220.44 | 220.44 | 20 |
| 2024-05-23 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 0 |
| 2024-05-22 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 0 |
| 2024-05-21 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 0 |
| 2024-05-20 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 0 |
| 2024-05-17 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 0 |
| 2024-05-16 | 221.76 | 221.76 | 221.76 | 221.76 | 221.76 | 20 |
| 2024-05-15 | 225.63 | 225.63 | 225.63 | 225.63 | 225.63 | 0 |
| 2024-05-14 | 224.71 | 225.63 | 224.71 | 225.63 | 225.63 | 21 |
| 2024-05-13 | 220.22 | 220.22 | 220.22 | 220.22 | 220.22 | 0 |
| 2024-05-10 | 220.22 | 220.22 | 220.22 | 220.22 | 220.22 | 0 |
| 2024-05-09 | 220.22 | 220.22 | 220.22 | 220.22 | 220.22 | 0 |
| 2024-05-08 | 220.22 | 220.22 | 220.22 | 220.22 | 220.22 | 20 |
| 2024-05-07 | 219.12 | 219.12 | 219.12 | 219.12 | 219.12 | 54 |
| 2024-05-06 | 223.74 | 223.74 | 223.74 | 223.74 | 223.74 | 10 |
| 2024-05-03 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | 0 |
| 2024-05-02 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | 0 |
| 2024-04-30 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | 0 |
| 2024-04-29 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | 0 |
| 2024-04-26 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | 0 |
| 2024-04-25 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | 0 |
| 2024-04-24 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | 0 |
| 2024-04-23 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | 0 |
| 2024-04-22 | 235.52 | 235.52 | 235.52 | 235.52 | 235.52 | 0 |
| 2024-04-19 | 234.08 | 237.70 | 234.08 | 235.52 | 235.52 | 24 |
| 2024-04-18 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-17 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-16 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-15 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-12 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-11 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-10 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-09 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-08 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-05 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-04 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-03 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-02 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-04-01 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-03-28 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-03-27 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-03-26 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-03-25 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-03-22 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-03-21 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 0 |
| 2024-03-20 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | 3 |
| 2024-03-19 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-03-18 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-03-15 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-03-14 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-03-13 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-03-12 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 100 |
| 2024-03-11 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | 0 |
| 2024-03-08 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | 23 |
| 2024-03-07 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | 2 |
| 2024-03-06 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | 0 |
| 2024-03-05 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | 0 |
| 2024-03-04 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | 0 |
| 2024-03-01 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | 0 |
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.