Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	46.920	47.090	46.000	47.010	47.010	323
2026-07-29	48.300	48.300	45.920	46.780	46.780	449
2026-07-28	48.200	49.690	47.050	48.936	48.936	1,776
2026-07-27	47.500	48.131	46.560	46.560	46.560	503
2026-07-24	44.500	47.255	44.140	46.410	46.410	1,308
2026-07-23	43.330	43.995	42.320	43.900	43.900	1,013
2026-07-22	43.110	44.300	41.858	43.230	43.230	1,345
2026-07-21	45.910	46.970	45.904	45.980	45.980	1,388
2026-07-20	45.700	46.540	45.510	46.451	46.451	440
2026-07-17	46.160	46.990	45.430	46.043	46.043	61
2026-07-16	47.990	48.857	47.150	47.250	47.250	319
2026-07-15	47.780	48.150	46.870	48.115	48.115	319
2026-07-14	47.270	47.270	46.140	46.950	46.950	207
2026-07-13	48.140	50.130	47.010	47.010	47.010	604
2026-07-10	50.750	51.000	49.380	49.870	49.870	20
2026-07-09	48.000	50.380	48.000	50.250	50.250	1,582
2026-07-08	50.400	50.400	46.180	47.380	47.380	8,796
2026-07-07	51.500	51.860	49.620	49.730	49.730	607
2026-07-06	52.710	52.710	50.270	50.370	50.370	334
2026-07-03	50.340	50.340	50.340	50.340	50.340	0
2026-07-02	51.050	53.500	50.250	50.340	50.340	21,035
2026-07-01	52.000	53.370	51.580	52.180	52.180	237
2026-06-30	52.570	52.670	51.460	51.860	51.860	1,464
2026-06-29	53.530	53.960	51.152	51.230	51.230	2,058
2026-06-26	53.290	53.760	52.650	53.370	53.370	1,268
2026-06-25	51.090	53.930	51.090	52.107	52.107	357
2026-06-24	49.210	52.720	49.210	51.660	51.660	48,895
2026-06-23	49.930	50.010	47.370	49.500	49.500	2,437
2026-06-22	47.520	50.340	47.520	50.110	50.110	321
2026-06-19	49.710	49.710	49.710	49.710	49.710	0
2026-06-18	49.940	50.800	49.130	49.710	49.710	370
2026-06-17	50.000	50.060	48.500	49.530	49.530	167
2026-06-16	49.840	50.350	49.080	49.630	49.630	313
2026-06-15	49.460	51.300	48.330	49.249	49.249	10,776
2026-06-12	45.970	48.000	45.910	47.914	47.914	10,595
2026-06-11	41.800	45.510	41.300	45.025	45.025	1,142
2026-06-10	44.000	44.920	41.535	41.670	41.670	3,335
2026-06-09	41.120	44.999	41.120	44.970	44.970	7,406
2026-06-08	43.500	44.200	41.010	42.370	42.370	3,495
2026-06-05	42.690	43.565	42.070	42.698	42.698	305
2026-06-04	42.800	42.850	41.798	41.860	41.860	183
2026-06-03	43.490	43.740	42.340	42.369	42.369	1,454
2026-06-02	43.510	45.130	43.480	43.810	43.810	1,283
2026-06-01	47.200	47.200	43.440	44.669	44.669	25,484
2026-05-29	46.600	47.520	46.030	47.513	47.513	1,862
2026-05-28	45.400	46.870	44.200	45.979	45.979	5,762
2026-05-27	44.000	46.200	43.660	44.758	44.758	2,017
2026-05-26	42.580	43.850	42.000	43.360	43.360	6,247
2026-05-22	40.910	41.640	40.630	41.640	41.640	542
2026-05-21	39.340	41.110	37.834	41.110	41.110	2,465
2026-05-20	36.500	40.270	36.300	40.070	40.070	4,417
2026-05-19	37.350	37.650	35.830	36.340	36.340	1,628
2026-05-18	37.960	38.420	36.620	37.600	37.600	638
2026-05-15	37.500	37.900	37.220	37.220	37.220	380
2026-05-14	38.560	39.710	38.000	38.000	38.000	1,462
2026-05-13	39.110	39.110	38.030	38.570	38.570	493
2026-05-12	38.740	39.050	37.850	38.260	38.260	7,564
2026-05-11	40.000	41.280	38.800	39.190	39.190	3,809
2026-05-08	41.040	41.310	40.500	40.720	40.720	1,822
2026-05-07	41.000	42.072	40.250	40.519	40.519	6,802

← NewerPage 2 of 5 · 254 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.