Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	44.518	44.520	44.252	44.289	44.289	87
2022-08-19	46.000	46.000	45.282	45.400	45.400	397
2022-08-18	46.560	46.570	46.309	46.370	46.370	154
2022-08-17	47.380	47.380	46.735	46.855	46.855	178
2022-08-16	48.410	48.410	48.410	48.410	48.410	1
2022-08-15	48.645	48.648	48.548	48.610	48.610	177
2022-08-11	47.330	47.330	46.675	46.675	46.675	50
2022-08-10	47.102	47.128	47.102	47.128	47.128	35
2022-08-09	45.873	45.873	45.873	45.873	45.873	100
2022-08-08	46.840	47.500	46.632	46.632	46.632	300
2022-08-05	46.350	46.350	46.350	46.350	46.350	75
2022-08-04	46.220	46.590	46.172	46.590	46.590	184
2022-08-03	44.890	46.220	44.890	46.220	46.220	24
2022-08-02	44.390	44.900	44.094	44.900	44.900	91
2022-08-01	44.180	45.120	44.180	45.120	45.120	81
2022-07-29	43.690	44.300	43.690	44.242	44.242	10
2022-07-28	43.570	43.570	43.320	43.400	43.400	1
2022-07-27	42.783	43.101	42.783	43.101	43.101	185
2022-07-26	42.928	42.928	42.780	42.780	42.780	25
2022-07-25	43.010	43.678	42.495	43.515	43.515	336
2022-07-22	43.510	43.812	43.310	43.310	43.310	800
2022-07-21	43.570	43.570	43.210	43.210	43.210	100
2022-07-20	42.698	43.350	42.670	43.350	43.350	1,206
2022-07-19	42.230	42.230	42.230	42.230	42.230	34
2022-07-18	42.060	42.380	41.910	41.910	41.910	701
2022-07-15	41.245	41.245	41.105	41.105	41.105	500
2022-07-14	40.600	40.920	40.600	40.920	40.920	12
2022-07-13	40.290	40.760	40.125	40.700	40.700	1,379
2022-07-12	42.050	42.360	42.012	42.012	42.012	101
2022-07-11	40.220	40.220	40.220	40.220	40.220	474
2022-07-08	40.433	40.433	40.433	40.433	40.433	40
2022-07-07	41.540	41.540	41.179	41.179	41.179	120
2022-07-06	42.010	42.010	41.080	41.080	41.080	1
2022-07-05	40.120	41.390	40.025	41.390	41.390	465
2022-07-01	40.250	40.642	39.830	40.642	40.642	102
2022-06-30	39.105	40.260	39.100	40.260	40.260	249
2022-06-29	40.300	40.300	39.925	39.925	39.925	353
2022-06-28	41.540	41.560	41.370	41.560	41.560	331
2022-06-27	41.467	41.467	41.140	41.140	41.140	74
2022-06-24	39.950	41.140	39.950	41.140	41.140	43
2022-06-23	39.863	39.863	39.120	39.120	39.120	83
2022-06-22	40.385	40.385	40.385	40.385	40.385	100
2022-06-21	40.830	41.060	40.575	40.575	40.575	175
2022-06-17	39.260	40.180	39.260	40.180	40.180	401
2022-06-16	38.890	38.890	38.360	38.520	38.520	460
2022-06-15	41.270	41.370	41.145	41.370	41.370	13
2022-06-13	42.608	42.700	41.125	41.360	41.360	530
2022-06-10	44.075	44.075	44.009	44.030	44.030	11
2022-06-09	47.562	47.562	46.818	46.990	46.990	148
2022-06-08	48.430	48.530	47.990	47.990	47.990	700
2022-06-07	48.150	48.710	48.150	48.710	48.710	9
2022-06-06	49.830	49.830	48.970	48.970	48.970	31
2022-06-01	48.370	48.370	46.200	46.200	46.200	91
2022-05-31	47.300	47.950	47.280	47.690	47.690	302
2022-05-27	47.821	48.246	47.821	48.200	48.200	1,162
2022-05-26	46.190	47.390	46.190	47.130	47.130	1
2022-05-25	44.955	45.671	44.955	45.252	45.252	332
2022-05-24	43.978	43.978	43.978	43.978	43.978	100
2022-05-23	46.530	46.530	46.530	46.530	46.530	1
2022-05-19	46.380	47.330	46.380	47.330	47.330	1

← NewerPage 18 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.