Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	55.845	55.845	54.790	55.083	55.083	270
2022-01-06	55.145	55.145	54.565	54.565	54.565	433
2022-01-04	54.972	55.310	54.972	55.132	55.132	519
2021-12-31	52.290	52.290	52.000	52.000	52.000	12
2021-12-30	52.745	52.745	52.459	52.459	52.459	65
2021-12-29	51.855	51.855	51.855	51.855	51.855	524
2021-12-23	52.850	52.850	52.776	52.776	52.776	226
2021-12-22	52.486	52.486	52.486	52.486	52.486	153
2021-12-21	49.995	52.000	49.995	51.672	51.672	2,682
2021-12-20	50.027	50.027	48.760	49.005	49.005	612
2021-12-16	50.915	50.915	50.395	50.530	50.530	588
2021-12-15	49.420	49.420	49.050	49.050	49.050	1,226
2021-12-14	51.460	51.630	51.460	51.630	51.630	2
2021-12-13	50.560	50.560	50.560	50.560	50.560	21
2021-12-10	51.375	51.375	51.310	51.310	51.310	508
2021-12-08	52.298	52.298	52.223	52.223	52.223	87
2021-12-07	51.635	51.635	50.816	50.827	50.827	355
2021-12-02	47.270	49.680	47.270	49.680	49.680	541
2021-12-01	50.040	50.040	47.500	47.500	47.500	2,955
2021-11-30	47.945	47.945	47.641	47.840	47.840	1,389
2021-11-29	51.550	51.550	49.930	50.038	50.038	1,072
2021-11-26	49.730	49.730	47.480	47.480	47.480	1,740
2021-11-24	53.108	53.108	52.925	52.935	52.935	180
2021-11-22	53.850	53.850	52.860	52.860	52.860	219
2021-11-19	51.896	52.460	51.038	52.428	52.428	1,926
2021-11-18	53.490	53.490	52.220	52.220	52.220	200
2021-11-17	53.890	53.890	53.265	53.270	53.270	78,379
2021-11-16	54.729	54.729	54.355	54.355	54.355	119
2021-11-12	56.630	56.630	55.755	55.755	55.755	83
2021-11-11	57.072	57.567	57.072	57.175	57.175	1,612
2021-11-09	58.335	58.650	58.335	58.650	58.650	104
2021-11-08	59.568	59.785	58.933	59.058	59.058	598
2021-11-05	59.135	59.305	59.135	59.220	59.220	379
2021-11-04	56.010	56.010	55.705	55.705	55.705	205
2021-11-03	54.738	55.880	54.738	55.880	55.880	1,128
2021-11-02	54.180	54.180	53.610	54.160	54.160	1,023
2021-11-01	53.605	54.470	53.605	54.470	54.470	283
2021-10-27	54.270	54.270	53.391	53.391	53.391	3,899
2021-10-26	54.160	54.160	54.160	54.160	54.160	242
2021-10-25	53.825	53.917	53.825	53.917	53.917	157
2021-10-22	55.404	55.404	54.153	54.498	54.498	767
2021-10-21	56.511	56.511	56.160	56.160	56.160	533
2021-10-20	57.040	57.040	57.040	57.040	57.040	17
2021-10-19	57.425	57.425	57.278	57.278	57.278	293
2021-10-18	57.510	57.660	57.461	57.660	57.660	148

← NewerPage 20 of 20 · 1,185 trading days

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.