Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	38.160	41.850	38.160	40.350	40.350	9,921
2026-05-05	37.350	38.330	37.230	38.160	38.160	577
2026-05-04	39.000	39.000	36.430	37.149	37.149	3,543
2026-05-01	39.490	40.360	37.000	38.385	38.385	20,650
2026-04-30	38.740	39.380	38.405	39.120	39.120	3,209
2026-04-29	40.040	41.000	38.350	38.350	38.350	4,802
2026-04-28	40.450	40.800	39.630	40.170	40.170	396
2026-04-27	41.900	42.550	40.610	40.820	40.820	1,142
2026-04-24	41.250	42.320	41.000	42.000	42.000	18,590
2026-04-23	40.840	42.780	40.250	41.310	41.310	2,844
2026-04-22	41.100	42.680	39.800	40.677	40.677	3,403
2026-04-21	42.590	44.012	41.100	42.380	42.380	12,602
2026-04-20	44.940	45.250	43.500	43.612	43.612	26,145
2026-04-17	41.740	47.267	41.690	45.100	45.100	15,456
2026-04-16	42.760	43.960	40.995	40.995	40.995	10,651
2026-04-15	42.990	43.310	41.900	43.160	43.160	3,719
2026-04-14	40.300	43.320	40.300	42.740	42.740	1,936
2026-04-13	38.010	40.077	37.720	40.077	40.077	2,440
2026-04-10	40.000	40.500	39.270	39.270	39.270	23,201
2026-04-09	39.780	40.000	38.337	39.890	39.890	4,709
2026-04-08	39.750	43.032	39.190	40.410	40.410	21,410
2026-04-07	38.600	38.600	36.070	36.820	36.820	6,649
2026-04-02	36.610	38.740	35.150	36.701	36.701	10,288
2026-04-01	37.450	38.670	36.880	38.070	38.070	12,578
2026-03-31	34.890	36.790	34.680	36.600	36.600	8,422
2026-03-30	36.170	36.800	33.050	33.980	33.980	7,327
2026-03-27	39.300	39.300	36.350	36.350	36.350	1,461
2026-03-26	39.000	39.490	38.430	38.581	38.581	729
2026-03-25	39.210	40.600	38.750	39.310	39.310	3,588
2026-03-24	38.330	39.490	37.380	38.230	38.230	1,410
2026-03-23	36.510	39.870	36.000	39.190	39.190	16,623
2026-03-20	37.010	38.250	36.800	36.845	36.845	1,587
2026-03-19	38.600	38.600	36.700	38.010	38.010	5,605
2026-03-18	39.320	40.000	38.450	38.468	38.468	4,073
2026-03-17	38.990	41.309	38.990	39.410	39.410	6,259
2026-03-16	39.000	39.000	37.421	37.926	37.926	1,454
2026-03-13	38.482	39.140	37.786	37.786	37.786	18,389
2026-03-12	41.500	41.500	38.985	39.000	39.000	9,510
2026-03-11	43.800	43.800	41.099	41.385	41.385	490
2026-03-10	43.750	44.132	41.445	42.660	42.660	5,706
2026-03-09	41.880	42.250	38.940	40.820	40.820	18,307
2026-03-06	44.400	44.400	41.863	42.450	42.450	1,950
2026-03-05	48.010	48.010	43.599	43.909	43.909	10,104
2026-03-04	50.500	50.500	49.000	49.000	49.000	1,973
2026-03-03	50.790	50.790	46.760	50.320	50.320	745
2026-03-02	49.130	51.700	48.000	50.960	50.960	1,197
2026-02-27	53.840	54.330	51.680	52.110	52.110	209
2026-02-26	55.000	56.260	54.470	55.070	55.070	2,860
2026-02-25	52.750	54.120	52.290	54.120	54.120	214
2026-02-24	50.980	53.408	50.330	53.408	53.408	223
2026-02-23	52.700	52.810	50.130	50.545	50.545	680
2026-02-20	52.250	53.280	51.110	52.652	52.652	789
2026-02-19	54.600	55.200	52.270	52.550	52.550	3,596
2026-02-18	56.730	57.835	54.720	56.474	56.474	1,819
2026-02-17	55.500	57.418	54.000	57.418	57.418	5,780
2026-02-16	55.020	55.020	55.020	55.020	55.020	0
2026-02-13	57.000	57.420	54.860	55.020	55.020	678
2026-02-12	57.500	59.120	54.795	55.913	55.913	1,305
2026-02-11	59.880	60.350	57.425	57.425	57.425	8,573
2026-02-10	59.990	60.240	59.019	59.080	59.080	254

← NewerPage 3 of 5 · 253 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.