Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	50.670	50.670	50.670	50.670	50.670	20
2023-06-16	50.520	50.860	50.423	50.650	50.650	366
2023-06-15	50.345	50.379	50.030	50.030	50.030	295
2023-06-14	50.900	50.900	50.342	50.342	50.342	586
2023-06-13	50.100	50.610	50.100	50.610	50.610	1,435
2023-06-12	49.645	49.805	49.370	49.370	49.370	170
2023-06-09	48.910	48.960	48.792	48.960	48.960	325
2023-06-08	48.281	48.735	48.281	48.735	48.735	488
2023-06-07	47.683	48.081	47.678	48.081	48.081	1,426
2023-06-06	46.800	47.249	46.800	47.109	47.109	1,138
2023-06-05	46.010	46.090	45.828	45.828	45.828	337
2023-06-02	45.562	46.375	45.562	46.343	46.343	1,473
2023-06-01	44.834	45.039	44.688	44.898	44.898	217
2023-05-31	45.660	45.660	44.792	44.792	44.792	124
2023-05-30	45.300	45.805	45.185	45.185	45.185	1,576
2023-05-26	45.439	45.722	45.138	45.140	45.140	221
2023-05-25	44.340	44.795	44.340	44.755	44.755	313
2023-05-24	44.380	44.380	43.500	43.500	43.500	277
2023-05-23	45.705	45.705	45.162	45.162	45.162	490
2023-05-22	44.990	44.990	44.468	44.468	44.468	133
2023-05-19	44.832	44.832	44.272	44.272	44.272	554
2023-05-18	45.250	45.450	44.882	44.915	44.915	684
2023-05-17	43.130	44.970	43.130	44.942	44.942	298
2023-05-15	43.090	43.265	43.090	43.265	43.265	20
2023-05-12	43.210	43.237	42.353	42.418	42.418	1,045
2023-05-11	42.925	42.925	42.925	42.925	42.925	20
2023-05-10	44.420	44.420	43.250	43.250	43.250	583
2023-05-09	43.700	43.895	43.700	43.895	43.895	25
2023-05-05	42.795	43.138	42.795	43.138	43.138	191
2023-05-04	43.015	43.015	41.835	42.090	42.090	150
2023-05-03	43.570	44.068	43.390	44.068	44.068	1,646
2023-05-02	43.245	43.245	42.250	42.250	42.250	436
2023-04-28	43.090	43.921	43.090	43.895	43.895	813
2023-04-27	42.050	42.905	42.050	42.905	42.905	45
2023-04-26	42.740	42.740	42.649	42.649	42.649	80
2023-04-25	43.570	43.596	42.770	42.771	42.771	757
2023-04-24	44.735	44.780	43.430	43.430	43.430	3,778
2023-04-21	44.090	44.345	44.030	44.345	44.345	751
2023-04-20	43.630	43.902	42.982	43.692	43.692	3,898
2023-04-19	42.060	43.118	42.060	43.118	43.118	211
2023-04-18	42.771	42.771	42.410	42.410	42.410	46
2023-04-17	42.280	42.350	42.280	42.350	42.350	378
2023-04-14	42.430	42.430	41.599	41.619	41.619	1,823
2023-04-13	42.620	42.620	41.415	42.355	42.355	820
2023-04-12	42.929	42.929	41.602	42.100	42.100	278
2023-04-11	42.854	43.310	42.854	43.310	43.310	308
2023-04-05	41.500	41.701	41.305	41.678	41.678	868
2023-04-04	42.370	42.370	41.501	41.760	41.760	818
2023-04-03	42.238	42.260	41.929	42.069	42.069	413
2023-03-31	41.520	41.698	41.520	41.698	41.698	12
2023-03-30	41.328	41.328	41.328	41.328	41.328	4
2023-03-29	40.508	40.790	40.285	40.711	40.711	350
2023-03-28	39.270	39.462	39.270	39.431	39.431	66
2023-03-27	38.580	39.100	38.580	39.100	39.100	65
2023-03-24	38.035	38.035	37.672	37.909	37.909	155
2023-03-23	39.930	39.951	38.587	38.587	38.587	192
2023-03-22	40.546	40.546	39.852	39.852	39.852	1,273
2023-03-21	39.909	40.350	39.909	40.350	40.350	83
2023-03-20	39.567	39.569	39.567	39.569	39.569	2
2023-03-17	40.050	40.050	39.280	39.280	39.280	3,544

← NewerPage 15 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.