Alaska Air Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	36.300	36.525	35.200	36.308	36.308	46
2024-09-03	35.850	36.450	35.850	36.010	36.010	193
2024-08-30	35.340	36.220	35.340	36.030	36.030	143
2024-08-29	35.935	36.190	35.790	36.030	36.030	56
2024-08-28	35.720	36.090	35.390	35.390	35.390	237
2024-08-27	35.267	35.792	35.148	35.792	35.792	26
2024-08-23	34.710	35.815	34.670	35.630	35.630	610
2024-08-22	34.910	34.910	34.588	34.690	34.690	112
2024-08-21	35.285	35.330	34.990	34.990	34.990	150
2024-08-20	34.980	35.085	34.700	35.008	35.008	467
2024-08-19	34.990	35.120	34.890	35.010	35.010	116
2024-08-16	35.240	35.400	35.030	35.050	35.050	1,106
2024-08-15	35.720	35.720	35.070	35.530	35.530	274
2024-08-14	35.670	35.830	34.870	34.870	34.870	139
2024-08-13	34.950	35.475	34.620	35.330	35.330	236
2024-08-12	34.655	34.880	34.490	34.840	34.840	1,632
2024-08-09	34.550	34.820	34.530	34.640	34.640	110
2024-08-08	34.040	34.130	33.650	34.130	34.130	70
2024-08-07	34.090	34.340	33.470	33.500	33.500	535
2024-08-06	33.090	33.790	32.670	33.630	33.630	1,539
2024-08-05	32.910	33.482	32.650	33.396	33.396	2,121
2024-08-02	36.000	36.000	34.761	34.761	34.761	2,048
2024-08-01	37.504	37.970	36.294	36.294	36.294	744
2024-07-31	38.570	38.570	37.950	38.130	38.130	768
2024-07-30	38.860	39.520	38.780	38.862	38.862	278
2024-07-29	39.070	39.700	38.900	38.900	38.900	57
2024-07-26	39.110	39.460	38.750	39.331	39.331	354
2024-07-25	37.970	39.100	37.690	39.100	39.100	673
2024-07-24	38.070	38.705	38.070	38.121	38.121	189
2024-07-23	39.110	39.184	37.978	38.461	38.461	44,164
2024-07-22	37.490	38.510	37.490	38.510	38.510	159
2024-07-19	36.950	37.341	36.635	37.230	37.230	1,399
2024-07-18	38.210	38.590	36.872	36.890	36.890	5,719
2024-07-17	40.000	40.380	39.720	39.850	39.850	578
2024-07-16	38.580	40.194	38.500	40.194	40.194	197
2024-07-15	38.678	38.990	38.060	38.580	38.580	681
2024-07-12	37.640	38.390	37.640	38.060	38.060	497
2024-07-11	35.838	37.260	35.230	37.171	37.171	1,058
2024-07-10	37.865	38.000	37.040	37.040	37.040	2,197
2024-07-09	37.800	38.030	37.260	37.890	37.890	962
2024-07-08	38.830	38.830	38.200	38.420	38.420	965
2024-07-05	39.650	39.700	38.680	38.680	38.680	646
2024-07-03	40.040	40.270	39.660	40.270	40.270	509
2024-07-02	40.000	40.010	39.420	39.450	39.450	345
2024-07-01	40.780	40.780	39.585	40.051	40.051	171
2024-06-28	40.990	40.990	40.200	40.200	40.200	51
2024-06-27	40.390	40.740	40.390	40.690	40.690	1
2024-06-26	40.220	40.781	39.840	40.781	40.781	171
2024-06-25	41.810	41.860	41.200	41.200	41.200	30,839
2024-06-24	41.450	41.780	41.210	41.490	41.490	134
2024-06-21	40.938	41.650	40.820	41.280	41.280	61
2024-06-20	41.270	41.870	41.070	41.820	41.820	1,047
2024-06-18	41.130	41.350	41.130	41.350	41.350	59
2024-06-17	40.080	40.921	40.000	40.921	40.921	83
2024-06-14	40.041	40.041	39.299	39.930	39.930	563
2024-06-13	41.250	41.250	40.555	40.745	40.745	202
2024-06-12	40.650	41.940	40.650	41.200	41.200	172
2024-06-11	41.010	41.200	40.260	40.310	40.310	530
2024-06-10	40.345	41.350	40.085	41.350	41.350	837
2024-06-07	40.560	40.890	40.540	40.581	40.581	116

← NewerPage 10 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-14	0.3750 USD
2019-11-18	0.3500 USD
2019-08-19	0.3500 USD
2019-05-20	0.3500 USD
2019-02-15	0.3500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.