Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	39.036	39.284	38.918	39.178	39.178	204
2023-09-13	39.185	39.590	38.720	38.878	38.878	4,176
2023-09-12	40.300	40.885	40.236	40.885	40.885	1,476
2023-09-11	39.930	40.565	39.620	40.519	40.519	455
2023-09-08	39.934	39.934	39.318	39.509	39.509	906
2023-09-07	40.340	40.391	39.753	39.759	39.759	512
2023-09-06	41.241	41.306	40.132	40.189	40.189	2,297
2023-09-05	41.188	41.188	40.146	40.592	40.592	974
2023-09-01	42.124	42.130	41.478	41.689	41.689	1,765
2023-08-31	42.410	42.420	41.966	42.389	42.389	380
2023-08-30	42.260	42.476	42.080	42.080	42.080	627
2023-08-29	42.036	42.500	42.020	42.448	42.448	769
2023-08-25	42.088	42.088	42.088	42.088	42.088	70
2023-08-24	42.830	42.830	42.045	42.045	42.045	237
2023-08-23	42.529	42.766	42.529	42.766	42.766	175
2023-08-22	43.135	43.135	42.706	42.706	42.706	13
2023-08-21	43.054	43.054	42.368	42.509	42.509	1,413
2023-08-18	43.148	43.150	43.148	43.150	43.150	1
2023-08-17	44.550	44.550	43.558	43.730	43.730	276
2023-08-16	45.290	45.833	45.000	45.000	45.000	300
2023-08-15	45.496	45.496	45.247	45.247	45.247	102
2023-08-14	46.088	46.088	46.088	46.088	46.088	2
2023-08-11	46.490	46.490	45.995	46.250	46.250	820
2023-08-10	46.975	46.975	46.119	46.119	46.119	36
2023-08-09	46.980	46.998	46.505	46.696	46.696	1,607
2023-08-08	46.200	47.039	46.200	46.915	46.915	1,121
2023-08-07	46.845	46.845	46.201	46.278	46.278	1,342
2023-08-04	47.040	47.040	46.600	47.006	47.006	1,981
2023-08-03	46.946	46.972	46.762	46.886	46.886	5,155
2023-08-02	47.450	47.785	47.450	47.711	47.711	2,316
2023-08-01	47.911	48.000	47.242	47.728	47.728	1,714
2023-07-31	48.240	48.462	48.051	48.178	48.178	3,257
2023-07-28	47.524	48.217	47.524	47.945	47.945	562
2023-07-27	46.990	47.520	46.698	47.232	47.232	632
2023-07-26	47.700	48.319	47.260	47.358	47.358	2,328
2023-07-25	50.120	50.383	46.619	48.381	48.381	8,340
2023-07-24	53.700	53.709	53.459	53.671	53.671	773
2023-07-21	54.365	54.415	53.913	54.150	54.150	154
2023-07-20	53.450	53.788	53.450	53.788	53.788	850
2023-07-19	53.380	53.947	53.048	53.520	53.520	741
2023-07-18	52.989	52.989	52.989	52.989	52.989	101
2023-07-17	51.960	52.449	51.960	52.299	52.299	992
2023-07-14	53.602	53.689	52.616	52.639	52.639	689
2023-07-13	55.297	55.495	54.399	54.870	54.870	822
2023-07-12	56.845	57.060	56.045	56.405	56.405	3,581
2023-07-11	55.880	56.084	55.687	56.084	56.084	1,324
2023-07-10	54.809	55.310	54.809	55.245	55.245	479
2023-07-07	53.130	54.345	53.130	54.155	54.155	7,494
2023-07-06	53.190	53.190	52.335	52.812	52.812	920
2023-07-05	52.768	53.885	52.550	53.740	53.740	500
2023-07-03	53.070	53.635	53.070	53.360	53.360	351
2023-06-30	52.553	52.892	52.263	52.892	52.892	585
2023-06-29	52.722	52.845	52.519	52.519	52.519	1,466
2023-06-28	52.410	52.410	52.284	52.284	52.284	2,295
2023-06-27	50.809	52.220	50.809	52.220	52.220	1,597
2023-06-26	50.258	50.258	49.490	49.839	49.839	2,544
2023-06-23	49.072	49.232	48.981	49.232	49.232	240
2023-06-22	48.967	48.967	48.918	48.918	48.918	86
2023-06-21	49.260	49.437	49.090	49.090	49.090	85
2023-06-20	49.954	49.954	49.375	49.375	49.375	333

← NewerPage 14 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.