Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	41.550	41.790	41.320	41.560	41.560	75
2024-06-04	41.750	42.380	41.390	41.610	41.610	86
2024-06-03	42.320	42.820	41.830	41.950	41.950	641
2024-05-31	41.450	41.875	41.450	41.710	41.710	462
2024-05-30	40.910	41.150	40.650	41.140	41.140	1,036
2024-05-29	40.750	41.280	39.210	41.030	41.030	2,033
2024-05-28	42.530	42.550	41.980	42.000	42.000	99
2024-05-24	42.750	42.820	42.370	42.500	42.500	37
2024-05-23	43.541	43.860	42.210	42.210	42.210	1,432
2024-05-22	44.120	44.170	43.680	43.830	43.830	155
2024-05-21	43.790	44.000	43.740	43.850	43.850	46
2024-05-20	43.430	44.090	43.290	43.950	43.950	514
2024-05-17	43.680	44.100	43.350	43.700	43.700	975
2024-05-16	43.600	43.880	43.110	43.410	43.410	760
2024-05-15	43.880	43.950	43.340	43.470	43.470	887
2024-05-14	44.290	44.340	43.830	43.940	43.940	173
2024-05-13	43.670	44.710	43.670	44.500	44.500	1,124
2024-05-10	44.040	44.040	43.340	43.580	43.580	3,814
2024-05-09	43.060	43.270	42.810	42.940	42.940	61
2024-05-08	42.817	43.380	42.817	43.300	43.300	494
2024-05-07	43.596	43.600	43.170	43.170	43.170	85
2024-05-03	43.030	43.180	42.635	43.070	43.070	618
2024-05-02	42.539	42.990	42.220	42.368	42.368	160
2024-05-01	42.990	43.120	42.260	42.260	42.260	653
2024-04-30	43.820	44.130	43.650	43.670	43.670	21
2024-04-29	44.220	44.410	43.760	44.110	44.110	1,061
2024-04-26	44.670	45.000	43.645	43.750	43.750	1,537
2024-04-25	43.700	44.240	42.990	44.220	44.220	519
2024-04-24	45.006	45.006	43.983	44.200	44.200	582
2024-04-23	44.680	45.990	44.440	45.680	45.680	580
2024-04-22	45.525	46.050	45.150	46.050	46.050	2,550
2024-04-19	44.905	45.710	44.730	44.742	44.742	1,207
2024-04-18	44.092	45.700	43.490	44.620	44.620	11,945
2024-04-17	41.892	42.820	41.570	42.750	42.750	3,375
2024-04-16	40.197	41.160	40.060	41.040	41.040	386
2024-04-15	41.740	42.030	40.942	40.950	40.950	1,408
2024-04-12	41.760	41.836	41.180	41.230	41.230	1,075
2024-04-11	41.930	42.580	41.760	42.552	42.552	1,051
2024-04-10	42.630	43.160	41.995	42.000	42.000	1,015
2024-04-09	42.850	43.121	42.480	43.121	43.121	33,491
2024-04-08	42.940	43.450	42.590	43.090	43.090	32,948
2024-04-05	41.455	42.585	41.455	42.410	42.410	772
2024-04-04	42.130	44.224	42.080	43.821	43.821	3,434
2024-04-03	42.000	42.000	41.465	41.975	41.975	512
2024-04-02	42.265	42.265	41.672	41.895	41.895	1,675
2024-03-28	42.030	43.220	41.960	43.160	43.160	2,862
2024-03-27	39.870	41.975	39.870	41.975	41.975	2,519
2024-03-26	39.870	40.425	39.720	39.910	39.910	2,285
2024-03-25	39.700	39.740	39.140	39.620	39.620	580
2024-03-22	39.950	39.950	39.450	39.620	39.620	163
2024-03-21	39.000	39.570	38.750	39.405	39.405	589
2024-03-20	37.890	38.310	37.700	38.310	38.310	424
2024-03-19	38.410	38.410	37.748	37.975	37.975	950
2024-03-18	38.180	38.360	37.590	38.060	38.060	295
2024-03-15	38.390	38.510	37.809	38.150	38.150	521
2024-03-14	39.120	39.230	37.997	38.387	38.387	1,124
2024-03-13	37.885	39.300	37.885	39.290	39.290	419
2024-03-12	37.540	38.850	37.320	38.270	38.270	1,496
2024-03-11	36.360	37.380	36.261	37.380	37.380	559
2024-03-08	37.559	37.670	36.411	36.411	36.411	180

← NewerPage 11 of 20 · 1,179 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.