Alaska Air Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-12-09 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-12-08 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-12-07 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-12-06 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-12-05 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-12-02 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-12-01 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-30 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-29 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-28 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-25 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-24 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-23 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-22 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-21 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-18 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-17 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-16 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-14 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-11 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-10 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-09 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-08 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-07 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-04 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-03 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-11-01 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-31 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-28 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-27 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-26 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-25 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-24 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-21 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-20 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-19 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-18 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-17 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-14 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-13 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-11 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-10 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-07 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-06 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-05 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-04 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0 |
| 2022-10-03 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 5 |
| 2022-09-30 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | 91 |
| 2022-09-29 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
| 2022-09-28 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1 |
| 2022-09-27 | 210.81 | 210.81 | 207.00 | 207.00 | 207.00 | 40 |
| 2022-09-26 | 213.57 | 213.57 | 213.57 | 213.57 | 213.57 | 14 |
| 2022-09-23 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 0 |
| 2022-09-22 | 216.20 | 216.20 | 215.05 | 215.05 | 215.05 | 15 |
| 2022-09-21 | 231.60 | 231.60 | 228.24 | 228.24 | 228.24 | 27 |
| 2022-09-20 | 245.76 | 245.76 | 245.76 | 245.76 | 245.76 | 0 |
| 2022-09-19 | 245.76 | 245.76 | 245.76 | 245.76 | 245.76 | 0 |
| 2022-09-16 | 245.76 | 245.76 | 245.76 | 245.76 | 245.76 | 0 |
| 2022-09-15 | 243.84 | 245.76 | 243.84 | 245.76 | 245.76 | 15 |
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.