Alaska Air Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-20 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-17 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-15 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-14 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-13 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-10 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-09 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-08 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-07 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-06 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-03 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-02 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-06-01 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-05-31 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-05-30 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-05-27 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-05-26 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 0 |
| 2022-05-25 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | 2 |
| 2022-05-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-20 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-19 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-18 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-17 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-16 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-05-13 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 7 |
| 2022-05-12 | 263.12 | 263.12 | 263.12 | 263.12 | 263.12 | 0 |
| 2022-05-11 | 263.12 | 263.12 | 263.12 | 263.12 | 263.12 | 0 |
| 2022-05-10 | 263.12 | 263.12 | 263.12 | 263.12 | 263.12 | 0 |
| 2022-05-09 | 263.12 | 263.12 | 263.12 | 263.12 | 263.12 | 0 |
| 2022-05-06 | 263.12 | 263.12 | 263.12 | 263.12 | 263.12 | 0 |
| 2022-05-05 | 263.12 | 263.12 | 263.12 | 263.12 | 263.12 | 7 |
| 2022-05-04 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 0 |
| 2022-05-03 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 0 |
| 2022-05-02 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 0 |
| 2022-04-29 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 0 |
| 2022-04-28 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | 1 |
| 2022-04-27 | 270.45 | 270.45 | 270.45 | 270.45 | 270.45 | 0 |
| 2022-04-26 | 270.45 | 270.45 | 270.45 | 270.45 | 270.45 | 0 |
| 2022-04-25 | 270.45 | 270.45 | 270.45 | 270.45 | 270.45 | 2 |
| 2022-04-22 | 272.97 | 272.97 | 272.97 | 272.97 | 272.97 | 0 |
| 2022-04-20 | 272.97 | 272.97 | 272.97 | 272.97 | 272.97 | 1 |
| 2022-04-19 | 271.62 | 274.82 | 271.62 | 272.48 | 272.48 | 32 |
| 2022-04-18 | 248.69 | 248.69 | 248.69 | 248.69 | 248.69 | 0 |
| 2022-04-14 | 248.69 | 248.69 | 248.69 | 248.69 | 248.69 | 0 |
| 2022-04-13 | 248.69 | 248.69 | 248.69 | 248.69 | 248.69 | 0 |
| 2022-04-12 | 248.69 | 248.69 | 248.69 | 248.69 | 248.69 | 1 |
| 2022-04-11 | 271.61 | 271.61 | 248.69 | 248.69 | 248.69 | 17 |
| 2022-04-08 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | 0 |
| 2022-04-07 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | 0 |
| 2022-04-06 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | 0 |
| 2022-04-05 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | 0 |
| 2022-04-04 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | 0 |
| 2022-04-01 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | 0 |
| 2022-03-31 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | 0 |
| 2022-03-30 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | 0 |
| 2022-03-29 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | 0 |
| 2022-03-28 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | 0 |
| 2022-03-25 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | 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.