Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	45.940	46.265	45.940	46.265	46.265	118
2022-11-28	46.470	46.470	46.050	46.050	46.050	90
2022-11-22	45.995	46.508	45.995	46.058	46.058	858
2022-11-21	46.888	46.888	46.888	46.888	46.888	78
2022-11-18	46.960	46.960	46.960	46.960	46.960	100
2022-11-17	44.880	45.123	44.880	45.123	45.123	100
2022-11-16	46.200	46.200	45.668	45.668	45.668	357
2022-11-15	47.266	47.266	47.261	47.261	47.261	3
2022-11-14	46.660	47.491	46.660	47.190	47.190	212
2022-11-11	47.210	47.510	47.181	47.181	47.181	115
2022-11-10	45.660	46.600	45.660	46.600	46.600	190
2022-11-09	44.758	44.758	44.561	44.561	44.561	171
2022-11-08	44.972	44.972	44.933	44.933	44.933	686
2022-11-07	44.235	44.475	44.235	44.475	44.475	102
2022-11-04	44.690	44.905	44.690	44.722	44.722	229
2022-11-03	43.560	43.815	43.560	43.815	43.815	2,272
2022-11-02	44.142	44.142	44.142	44.142	44.142	88
2022-11-01	45.047	45.047	45.020	45.020	45.020	29
2022-10-31	44.360	44.763	43.960	44.763	44.763	73
2022-10-28	43.320	43.390	43.320	43.368	43.368	100
2022-10-27	43.755	43.904	43.755	43.904	43.904	80
2022-10-26	44.005	44.010	43.940	43.940	43.940	30
2022-10-25	43.312	43.312	43.270	43.270	43.270	109
2022-10-24	41.420	41.655	41.420	41.655	41.655	37
2022-10-21	39.710	40.938	39.710	40.710	40.710	1,086
2022-10-20	40.985	40.985	39.572	40.432	40.432	326
2022-10-19	42.127	42.127	41.518	41.780	41.780	525
2022-10-18	42.300	42.300	42.300	42.300	42.300	1
2022-10-17	42.960	42.960	41.600	41.647	41.647	272
2022-10-14	42.875	42.875	42.500	42.500	42.500	49
2022-10-13	41.550	41.790	41.550	41.790	41.790	390
2022-10-12	40.340	40.340	40.340	40.340	40.340	15
2022-10-10	41.680	41.680	41.050	41.340	41.340	21
2022-10-05	42.002	42.002	42.002	42.002	42.002	91
2022-10-04	41.338	42.420	41.338	42.262	42.262	750
2022-10-03	39.305	40.022	39.305	40.022	40.022	106
2022-09-30	39.020	39.690	39.020	39.559	39.559	220
2022-09-28	39.780	39.780	39.780	39.780	39.780	15
2022-09-27	38.810	38.810	38.810	38.810	38.810	3,772
2022-09-26	40.870	40.870	39.360	39.360	39.360	41
2022-09-23	40.420	40.500	40.420	40.500	40.500	1
2022-09-22	43.490	43.490	41.740	41.740	41.740	4,602
2022-09-21	43.720	44.524	43.720	44.524	44.524	60
2022-09-20	45.180	45.180	45.180	45.180	45.180	20
2022-09-16	45.460	45.460	44.480	44.480	44.480	122
2022-09-15	45.880	46.570	45.880	46.570	46.570	104
2022-09-14	44.177	44.177	44.177	44.177	44.177	83
2022-09-13	45.729	45.729	45.660	45.660	45.660	171
2022-09-12	46.970	47.265	46.600	46.600	46.600	141
2022-09-09	46.483	46.483	46.340	46.340	46.340	366
2022-09-08	46.145	46.145	45.422	45.880	45.880	178
2022-09-07	45.015	45.328	45.015	45.328	45.328	17
2022-09-06	44.020	44.020	43.840	43.840	43.840	10
2022-09-02	44.260	44.471	43.475	43.475	43.475	1,110
2022-09-01	43.110	43.110	42.340	42.882	42.882	167
2022-08-31	45.080	45.080	44.345	44.422	44.422	685
2022-08-30	44.510	44.510	44.510	44.510	44.510	5
2022-08-26	46.380	46.380	45.344	45.344	45.344	145
2022-08-25	46.265	46.265	45.900	46.050	46.050	152
2022-08-24	45.070	45.070	45.070	45.070	45.070	40

← NewerPage 17 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.