Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	36.851	37.140	36.730	37.140	37.140	855
2024-03-06	37.293	37.560	37.065	37.080	37.080	2,774
2024-03-05	36.680	37.200	36.340	37.200	37.200	97
2024-03-04	36.920	37.200	36.439	36.590	36.590	1,363
2024-03-01	37.420	37.420	36.850	37.100	37.100	343
2024-02-29	38.260	38.260	37.201	37.361	37.361	1,748
2024-02-28	37.950	38.500	37.950	38.380	38.380	152
2024-02-27	38.360	38.780	38.110	38.360	38.360	31,595
2024-02-26	38.680	38.840	38.070	38.200	38.200	499
2024-02-23	39.015	39.015	38.540	38.824	38.824	289
2024-02-22	39.405	40.431	39.350	39.615	39.615	3,433
2024-02-21	38.470	39.141	38.444	39.141	39.141	364
2024-02-20	37.620	39.690	37.620	38.830	38.830	11,323
2024-02-16	37.750	37.750	36.754	37.712	37.712	4,907
2024-02-15	37.590	38.005	37.350	37.820	37.820	889
2024-02-14	36.980	37.090	36.860	36.880	36.880	114
2024-02-13	36.379	36.950	36.320	36.540	36.540	499
2024-02-12	36.770	37.650	36.770	37.550	37.550	449
2024-02-09	36.580	37.162	36.320	37.120	37.120	1,487
2024-02-08	35.600	36.080	35.330	36.070	36.070	458
2024-02-07	36.040	36.180	35.565	35.900	35.900	227
2024-02-06	35.240	36.440	35.220	36.070	36.070	519
2024-02-05	35.571	35.690	35.110	35.360	35.360	1,841
2024-02-02	36.123	36.540	36.070	36.401	36.401	733
2024-02-01	36.230	36.420	35.360	36.000	36.000	446
2024-01-31	36.227	36.590	36.000	36.140	36.140	778
2024-01-30	36.710	37.120	36.710	37.060	37.060	86
2024-01-29	36.800	37.070	36.130	37.041	37.041	2,970
2024-01-26	37.130	37.250	36.680	36.710	36.710	2,120
2024-01-25	37.520	37.850	36.420	37.370	37.370	4,520
2024-01-24	36.145	36.350	35.670	35.790	35.790	1,765
2024-01-23	36.005	36.580	35.678	36.141	36.141	760
2024-01-22	35.270	35.530	35.030	35.090	35.090	943
2024-01-19	34.970	34.970	34.240	34.650	34.650	2,546
2024-01-18	33.720	34.538	33.590	34.538	34.538	1,773
2024-01-17	34.163	34.260	33.265	33.309	33.309	962
2024-01-16	34.792	34.800	33.790	34.030	34.030	1,219
2024-01-12	35.995	36.240	34.400	35.140	35.140	1,953
2024-01-11	36.990	37.170	36.410	37.050	37.050	895
2024-01-10	37.080	37.270	36.755	36.832	36.832	2,025
2024-01-09	37.455	38.610	37.455	38.484	38.484	5,557
2024-01-08	36.500	38.038	35.582	37.728	37.728	10,734
2024-01-05	36.590	38.081	36.590	37.925	37.925	2,644
2024-01-04	36.831	36.985	36.831	36.898	36.898	69
2024-01-03	37.435	37.630	36.620	36.620	36.620	5,493
2024-01-02	38.675	39.169	38.310	39.098	39.098	2,087
2023-12-29	39.600	39.790	39.151	39.300	39.300	652
2023-12-28	39.330	39.950	39.330	39.900	39.900	1,256
2023-12-27	40.210	40.210	39.698	39.781	39.781	2,436
2023-12-22	40.500	41.110	40.410	40.630	40.630	1,392
2023-12-21	40.670	40.988	40.495	40.670	40.670	4,463
2023-12-20	39.950	41.070	39.750	41.010	41.010	1,002
2023-12-19	39.270	40.470	39.270	40.380	40.380	2,696
2023-12-18	38.364	39.490	38.000	39.201	39.201	2,328
2023-12-15	39.150	39.250	38.500	38.609	38.609	1,166
2023-12-14	39.200	39.310	38.351	38.370	38.370	5,891
2023-12-13	36.900	37.738	36.285	37.725	37.725	1,631
2023-12-12	36.000	37.680	35.890	37.559	37.559	7,992
2023-12-11	35.650	36.031	35.280	35.700	35.700	2,892
2023-12-08	35.960	35.960	35.450	35.800	35.800	1,943

← NewerPage 12 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.