Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	45.800	46.220	45.630	46.220	46.220	3
2022-05-13	45.600	45.600	45.570	45.570	45.570	5
2022-05-12	45.550	45.550	43.930	43.930	43.930	2
2022-05-11	47.650	47.650	46.220	46.220	46.220	20
2022-05-09	49.630	49.630	47.970	47.970	47.970	2
2022-05-06	51.440	51.440	49.465	50.500	50.500	226
2022-05-05	52.510	52.605	51.290	51.290	51.290	23
2022-05-04	52.610	52.610	52.014	52.014	52.014	100
2022-05-03	52.790	53.270	52.790	53.270	53.270	21
2022-04-29	55.410	55.410	55.410	55.410	55.410	19
2022-04-27	53.722	54.390	52.782	54.390	54.390	39
2022-04-26	53.970	53.970	53.670	53.670	53.670	241
2022-04-25	55.921	56.170	55.921	56.170	56.170	17
2022-04-22	58.968	58.968	56.918	56.918	56.918	667
2022-04-21	61.120	61.246	59.641	60.090	60.090	462
2022-04-19	58.410	58.410	58.160	58.165	58.165	350
2022-04-13	55.805	56.710	55.240	56.680	56.680	412
2022-04-11	52.250	52.250	52.250	52.250	52.250	1
2022-04-07	52.810	52.810	52.675	52.675	52.675	20
2022-04-06	53.830	54.810	53.830	54.810	54.810	6
2022-04-05	57.620	57.620	56.410	56.410	56.410	1
2022-04-04	57.052	57.666	56.830	57.666	57.666	232
2022-03-29	58.800	58.800	57.850	58.090	58.090	223
2022-03-28	56.750	56.910	56.750	56.910	56.910	25
2022-03-25	57.250	57.410	57.130	57.130	57.130	30
2022-03-23	53.938	53.938	53.938	53.938	53.938	18
2022-03-18	54.060	55.500	54.060	55.500	55.500	21
2022-03-16	53.118	53.910	52.760	53.490	53.490	176
2022-03-15	52.190	52.850	52.190	52.360	52.360	14
2022-03-09	48.840	49.630	48.840	48.930	48.930	815
2022-03-08	45.310	48.240	44.250	48.240	48.240	238
2022-03-07	48.880	48.880	44.988	44.988	44.988	1,266
2022-03-04	50.100	50.500	49.320	49.640	49.640	56
2022-03-03	51.580	51.580	51.580	51.580	51.580	13
2022-03-02	53.246	53.350	52.230	53.350	53.350	22
2022-03-01	55.580	55.580	52.130	52.570	52.570	893
2022-02-25	57.560	57.560	57.560	57.560	57.560	37
2022-02-24	51.850	54.380	51.850	54.380	54.380	400
2022-02-22	57.640	58.940	57.640	58.940	58.940	78
2022-02-18	59.040	59.040	58.670	58.900	58.900	30
2022-02-17	59.500	59.730	59.500	59.730	59.730	101
2022-02-16	59.145	60.525	59.145	60.460	60.460	270
2022-02-15	58.710	60.200	58.710	59.720	59.720	618
2022-02-14	57.890	57.890	57.540	57.780	57.780	1
2022-02-11	58.990	59.200	56.855	56.855	56.855	3,023
2022-02-10	58.002	59.760	58.002	58.607	58.607	576
2022-02-09	58.069	58.880	58.000	58.670	58.670	294
2022-02-08	55.930	57.360	55.930	57.360	57.360	559
2022-02-07	54.740	55.526	54.600	55.526	55.526	95
2022-02-04	52.940	53.220	52.620	53.170	53.170	1
2022-02-02	54.750	54.750	54.750	54.750	54.750	409
2022-02-01	55.010	55.010	55.010	55.010	55.010	35
2022-01-28	51.225	51.335	51.225	51.335	51.335	212
2022-01-26	53.277	53.959	53.140	53.959	53.959	128
2022-01-25	51.555	52.425	51.555	52.425	52.425	110
2022-01-24	51.050	51.050	49.798	49.798	49.798	1,052
2022-01-21	52.840	52.840	52.040	52.040	52.040	400
2022-01-20	54.680	55.250	54.680	55.250	55.250	189
2022-01-18	56.029	56.029	54.815	54.815	54.815	95
2022-01-13	56.940	57.450	56.940	57.184	57.184	579

← NewerPage 19 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.