Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	36.000	36.170	35.020	35.429	35.429	2,141
2023-12-06	36.240	37.230	35.840	36.361	36.361	19,255
2023-12-05	35.100	35.785	34.300	35.651	35.651	43,334
2023-12-04	36.960	37.000	32.080	33.870	33.870	46,579
2023-12-01	37.920	39.830	37.900	39.750	39.750	2,381
2023-11-30	37.820	37.980	37.320	37.610	37.610	216
2023-11-29	37.235	37.582	37.235	37.560	37.560	621
2023-11-28	36.690	36.830	36.365	36.520	36.520	645
2023-11-27	36.815	37.150	36.710	36.710	36.710	153
2023-11-24	37.200	37.258	37.030	37.258	37.258	150
2023-11-22	37.405	37.910	36.982	36.982	36.982	1,794
2023-11-21	36.990	37.090	36.322	36.322	36.322	544
2023-11-20	36.670	37.300	36.580	37.230	37.230	1,320
2023-11-17	36.480	36.880	36.290	36.359	36.359	631
2023-11-16	37.015	37.130	36.330	36.330	36.330	331
2023-11-15	36.340	37.770	36.340	36.960	36.960	6,646
2023-11-14	35.130	36.000	35.020	36.000	36.000	18,655
2023-11-13	34.029	34.655	33.910	34.520	34.520	2,833
2023-11-10	33.525	34.040	33.460	33.910	33.910	2,617
2023-11-09	34.200	34.200	33.275	33.275	33.275	1,684
2023-11-08	33.360	34.117	33.360	33.840	33.840	2,424
2023-11-07	32.760	33.370	32.760	33.000	33.000	2,515
2023-11-06	33.620	33.740	32.660	32.730	32.730	1,123
2023-11-03	32.930	33.805	32.760	33.655	33.655	6,330
2023-11-02	31.700	31.930	31.530	31.930	31.930	1,165
2023-11-01	31.690	31.690	30.790	31.020	31.020	4,972
2023-10-31	31.660	31.730	31.150	31.220	31.220	5,557
2023-10-30	31.560	31.650	31.320	31.632	31.632	4,403
2023-10-27	31.990	31.990	31.190	31.236	31.236	2,531
2023-10-26	31.610	32.140	31.338	31.730	31.730	5,168
2023-10-25	31.620	31.940	31.500	31.750	31.750	2,551
2023-10-24	32.700	32.730	31.680	31.910	31.910	4,673
2023-10-23	31.900	33.350	31.900	33.070	33.070	6,330
2023-10-20	32.080	32.349	31.900	32.250	32.250	5,397
2023-10-19	33.100	33.180	31.940	32.550	32.550	1,163
2023-10-18	33.710	33.750	32.670	33.080	33.080	648
2023-10-17	34.290	34.770	34.160	34.388	34.388	235
2023-10-16	33.356	34.390	33.247	34.390	34.390	1,575
2023-10-13	33.240	33.460	32.890	33.070	33.070	1,656
2023-10-12	34.770	34.980	33.310	33.437	33.437	857
2023-10-11	35.000	35.330	34.305	34.370	34.370	1,309
2023-10-10	34.991	35.350	34.760	34.983	34.983	1,254
2023-10-09	34.132	34.520	33.330	34.520	34.520	1,172
2023-10-06	35.400	35.746	35.000	35.530	35.530	536
2023-10-05	36.097	36.112	35.428	35.726	35.726	1,110
2023-10-04	35.960	36.460	35.740	36.278	36.278	1,484
2023-10-03	36.605	36.605	35.633	35.866	35.866	876
2023-10-02	37.104	37.230	36.779	36.789	36.789	1,755
2023-09-29	37.340	37.405	37.095	37.095	37.095	6,050
2023-09-28	36.430	37.044	36.430	37.040	37.040	225
2023-09-27	36.820	36.846	36.240	36.240	36.240	568
2023-09-26	37.619	37.619	37.029	37.029	37.029	3,086
2023-09-25	36.991	37.488	36.819	37.431	37.431	2,359
2023-09-22	37.804	37.804	37.563	37.563	37.563	653
2023-09-21	38.350	38.776	38.315	38.618	38.618	57
2023-09-20	39.249	39.250	39.076	39.076	39.076	435
2023-09-19	38.800	38.966	38.800	38.853	38.853	177
2023-09-18	39.300	39.300	38.784	39.109	39.109	577
2023-09-15	39.546	39.651	39.414	39.651	39.651	718
2023-09-14	39.036	39.284	38.918	39.178	39.178	204

← NewerPage 13 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.