Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	59.460	61.000	58.900	60.121	60.121	225
2026-02-06	55.400	59.102	54.750	58.990	58.990	3,722
2026-02-05	56.300	56.300	54.385	54.755	54.755	600
2026-02-04	55.000	56.228	53.825	54.230	54.230	2,595
2026-02-03	52.750	56.322	52.750	54.950	54.950	4,566
2026-02-02	50.000	52.241	49.010	52.062	52.062	3,226
2026-01-30	52.580	53.000	50.033	50.370	50.370	1,067
2026-01-29	53.190	53.640	52.250	53.150	53.150	3,306
2026-01-28	52.130	53.650	52.020	52.110	52.110	1,179
2026-01-27	50.400	52.260	49.870	51.510	51.510	1,887
2026-01-26	50.900	51.000	49.940	50.185	50.185	1,154
2026-01-23	48.860	52.200	47.000	51.560	51.560	3,628
2026-01-22	49.440	49.700	48.210	48.390	48.390	650
2026-01-21	48.100	49.840	47.970	49.174	49.174	240
2026-01-20	48.820	49.640	48.305	48.429	48.429	774
2026-01-19	50.110	50.110	50.110	50.110	50.110	0
2026-01-16	49.380	50.110	48.780	50.110	50.110	4,110
2026-01-15	48.445	49.026	48.030	49.026	49.026	403
2026-01-14	47.990	48.230	46.500	46.824	46.824	3,283
2026-01-13	48.200	48.690	47.592	47.880	47.880	1,526
2026-01-12	49.500	49.500	48.215	48.215	48.215	1,524
2026-01-09	49.080	50.300	49.080	49.741	49.741	1,879
2026-01-08	49.950	50.403	48.510	48.731	48.731	1,821
2026-01-07	51.600	51.790	49.760	50.564	50.564	1,786
2026-01-06	51.370	52.630	50.898	50.898	50.898	2,271
2026-01-05	51.440	52.715	51.340	52.200	52.200	193
2026-01-02	50.630	51.861	50.450	51.495	51.495	153
2025-12-31	49.680	50.890	49.680	50.337	50.337	276
2025-12-30	49.955	50.850	49.809	50.494	50.494	1,920
2025-12-29	51.120	51.710	50.406	50.502	50.502	1,925
2025-12-24	51.600	51.600	50.810	51.360	51.360	1,861
2025-12-23	52.590	53.810	51.319	51.319	51.319	639
2025-12-22	52.110	53.392	51.950	53.330	53.330	1,192
2025-12-19	52.220	52.535	51.060	52.351	52.351	75
2025-12-18	52.470	52.630	51.931	51.940	51.940	4,133
2025-12-17	52.570	52.680	51.429	51.429	51.429	68
2025-12-16	52.360	53.090	51.600	52.120	52.120	321
2025-12-15	52.230	52.760	51.110	51.440	51.440	2,243
2025-12-12	52.790	53.650	51.780	51.780	51.780	407
2025-12-11	51.090	52.640	51.090	51.770	51.770	152
2025-12-10	49.250	51.549	49.250	50.360	50.360	1,853
2025-12-09	49.110	50.180	48.680	50.150	50.150	642
2025-12-08	49.730	49.730	48.450	48.970	48.970	358
2025-12-05	47.400	49.340	46.830	49.172	49.172	1,970
2025-12-04	45.900	47.707	45.055	47.707	47.707	1,169
2025-12-03	42.880	45.070	42.880	45.032	45.032	2,673
2025-12-02	42.960	43.610	42.560	43.220	43.220	545
2025-12-01	42.110	42.860	41.450	42.485	42.485	840
2025-11-28	42.600	43.090	42.470	42.880	42.880	177
2025-11-27	43.050	43.050	43.050	43.050	43.050	0
2025-11-26	41.402	43.250	41.220	43.050	43.050	1,930
2025-11-25	40.170	41.755	40.170	41.090	41.090	2,426
2025-11-24	40.990	40.990	39.250	39.676	39.676	1,135
2025-11-21	38.710	40.154	38.016	40.154	40.154	840
2025-11-20	38.980	39.350	37.701	37.767	37.767	2,598
2025-11-19	39.450	40.010	38.400	38.580	38.580	632
2025-11-18	39.585	39.600	38.630	39.329	39.329	1,556
2025-11-17	41.730	42.060	39.779	39.785	39.785	1,094
2025-11-14	42.480	43.160	41.000	42.060	42.060	486
2025-11-13	42.800	43.670	42.555	42.555	42.555	1,922

← NewerPage 4 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.