Alaska Air Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | 0 |
| 2024-02-28 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | 0 |
| 2024-02-27 | 192.47 | 192.47 | 192.47 | 192.47 | 192.47 | 0 |
| 2024-02-26 | 191.90 | 192.47 | 191.90 | 192.47 | 192.47 | 71 |
| 2024-02-23 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 30 |
| 2024-02-22 | 192.09 | 192.09 | 192.09 | 192.09 | 192.09 | 0 |
| 2024-02-21 | 192.09 | 192.09 | 192.09 | 192.09 | 192.09 | 0 |
| 2024-02-20 | 188.95 | 194.77 | 186.96 | 192.09 | 192.09 | 488 |
| 2024-02-19 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-02-16 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-02-15 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-02-14 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-02-09 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-02-08 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 1 |
| 2024-02-07 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-02-06 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-02-05 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-02-02 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-02-01 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-01-31 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-01-30 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-01-29 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-01-26 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-01-25 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-01-24 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-01-23 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-01-22 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 0 |
| 2024-01-19 | 169.49 | 169.49 | 169.49 | 169.49 | 169.49 | 1 |
| 2024-01-18 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 0 |
| 2024-01-17 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 0 |
| 2024-01-16 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 0 |
| 2024-01-15 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 0 |
| 2024-01-12 | 170.82 | 170.82 | 169.20 | 169.20 | 169.20 | 4 |
| 2024-01-11 | 180.92 | 180.92 | 180.92 | 180.92 | 180.92 | 20 |
| 2024-01-10 | 185.00 | 185.00 | 181.98 | 181.98 | 181.98 | 4 |
| 2024-01-09 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2024-01-08 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2024-01-05 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2024-01-04 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2024-01-03 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2024-01-02 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2023-12-28 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2023-12-27 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2023-12-26 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2023-12-22 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2023-12-21 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2023-12-20 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2023-12-19 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2023-12-18 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2023-12-15 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2023-12-14 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 0 |
| 2023-12-13 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | 1 |
| 2023-12-12 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | 0 |
| 2023-12-11 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | 0 |
| 2023-12-08 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | 0 |
| 2023-12-07 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | 0 |
| 2023-12-06 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | 0 |
| 2023-12-05 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | 0 |
| 2023-12-04 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | 0 |
| 2023-12-01 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | 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.