Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	39.900	40.688	39.740	40.377	40.377	892
2023-03-15	41.005	41.005	40.380	40.380	40.380	175
2023-03-14	43.000	43.390	41.995	41.995	41.995	2,955
2023-03-13	44.960	44.960	43.922	44.481	44.481	1,545
2023-03-10	46.910	46.910	46.020	46.215	46.215	568
2023-03-09	49.292	49.708	47.727	47.727	47.727	633
2023-03-08	49.055	49.055	48.655	48.655	48.655	520
2023-03-06	49.053	49.053	49.053	49.053	49.053	115
2023-03-03	48.084	48.333	48.070	48.333	48.333	464
2023-03-02	47.406	47.456	47.406	47.456	47.456	150
2023-03-01	47.578	48.459	47.578	48.459	48.459	112
2023-02-28	47.751	48.108	47.751	48.108	48.108	103
2023-02-27	48.223	48.223	48.223	48.223	48.223	60
2023-02-24	46.840	46.921	46.795	46.921	46.921	182
2023-02-23	47.947	48.378	47.620	47.620	47.620	691
2023-02-22	47.925	48.142	47.340	47.340	47.340	301
2023-02-21	48.610	48.693	47.580	47.595	47.595	354
2023-02-17	49.110	49.380	48.941	49.380	49.380	230
2023-02-16	49.400	49.610	49.353	49.461	49.461	100
2023-02-14	50.260	50.715	50.233	50.715	50.715	236
2023-02-13	50.025	50.025	49.931	49.931	49.931	260
2023-02-10	49.715	49.715	49.715	49.715	49.715	17
2023-02-08	51.982	51.982	51.355	51.355	51.355	20
2023-02-07	51.707	51.707	51.440	51.440	51.440	135
2023-02-02	53.127	53.408	53.110	53.408	53.408	212
2023-02-01	50.900	51.202	50.896	50.896	50.896	741
2023-01-31	50.330	50.940	50.115	50.940	50.940	532
2023-01-30	51.298	51.535	50.830	50.830	50.830	912
2023-01-26	51.032	51.055	50.940	50.940	50.940	1,895
2023-01-25	49.610	50.765	49.610	50.765	50.765	1,478
2023-01-23	50.098	50.098	50.098	50.098	50.098	10
2023-01-20	50.112	50.120	50.112	50.120	50.120	215
2023-01-19	48.560	48.560	48.560	48.560	48.560	15
2023-01-18	50.300	51.125	50.300	51.085	51.085	28,694
2023-01-17	50.170	50.170	50.170	50.170	50.170	15
2023-01-13	48.998	49.520	48.998	49.520	49.520	127
2023-01-12	48.225	48.732	48.225	48.730	48.730	549
2023-01-11	47.620	48.005	47.490	48.005	48.005	110
2023-01-10	46.498	46.580	46.498	46.580	46.580	22
2023-01-06	44.664	44.890	44.664	44.890	44.890	55
2023-01-05	44.080	44.080	44.080	44.080	44.080	10
2023-01-04	43.325	44.407	43.325	44.295	44.295	103
2023-01-03	43.215	43.215	42.720	42.720	42.720	103
2022-12-29	42.200	42.200	42.200	42.200	42.200	10
2022-12-28	42.094	42.550	42.010	42.010	42.010	251
2022-12-23	42.982	42.982	42.956	42.956	42.956	72
2022-12-22	42.950	42.950	42.950	42.950	42.950	90
2022-12-20	43.255	43.255	43.255	43.255	43.255	14
2022-12-19	44.167	44.167	43.808	43.808	43.808	200
2022-12-16	43.611	43.724	43.528	43.724	43.724	103
2022-12-15	44.138	44.138	43.730	43.908	43.908	119
2022-12-14	45.480	46.140	45.480	46.140	46.140	550
2022-12-13	46.318	46.390	44.998	44.998	44.998	236
2022-12-09	44.152	44.152	44.152	44.152	44.152	680
2022-12-08	44.142	44.142	43.730	43.730	43.730	161
2022-12-07	45.538	45.538	44.709	44.709	44.709	145
2022-12-06	46.540	46.540	45.885	45.885	45.885	678
2022-12-05	47.155	47.155	46.735	46.735	46.735	128
2022-12-02	46.500	46.500	46.500	46.500	46.500	15
2022-12-01	47.580	47.680	47.580	47.680	47.680	120

← NewerPage 16 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.