Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	42.200	43.200	42.120	43.100	43.100	1,212
2025-11-11	42.300	42.300	41.550	42.080	42.080	265
2025-11-10	43.500	44.380	42.470	42.610	42.610	933
2025-11-07	41.673	42.010	40.350	41.975	41.975	1,352
2025-11-06	41.750	41.885	40.650	40.860	40.860	503
2025-11-05	40.500	42.440	40.420	42.126	42.126	3,484
2025-11-04	40.800	40.990	39.880	40.058	40.058	4,443
2025-11-03	41.750	41.800	40.850	40.850	40.850	935
2025-10-31	40.680	41.720	40.450	41.720	41.720	1,066
2025-10-30	41.000	41.790	40.760	40.910	40.910	2,050
2025-10-29	43.400	43.400	41.980	42.280	42.280	5,780
2025-10-28	44.400	44.500	43.150	43.150	43.150	2,454
2025-10-27	44.630	45.030	44.000	44.509	44.509	2,363
2025-10-24	45.630	46.350	43.589	43.719	43.719	15,349
2025-10-23	48.000	48.000	46.690	47.580	47.580	10,002
2025-10-22	49.990	49.990	47.900	48.082	48.082	242
2025-10-21	48.000	48.994	47.910	48.601	48.601	908
2025-10-20	47.700	48.601	47.160	48.601	48.601	627
2025-10-17	46.990	47.960	46.990	47.349	47.349	943
2025-10-16	49.000	49.130	46.822	47.450	47.450	5,954
2025-10-15	49.892	49.892	48.490	49.059	49.059	319
2025-10-14	47.420	49.606	47.310	49.606	49.606	732
2025-10-13	47.650	48.740	47.280	47.979	47.979	4,182
2025-10-10	49.330	50.000	47.720	47.859	47.859	527
2025-10-09	49.470	52.070	48.970	48.987	48.987	2,826
2025-10-08	49.130	49.920	48.520	48.812	48.812	736
2025-10-07	48.780	49.329	47.800	49.329	49.329	2,143
2025-10-06	50.000	50.000	47.420	48.088	48.088	1,158
2025-10-03	50.110	50.110	48.400	48.880	48.880	597
2025-10-02	48.790	49.196	47.990	49.179	49.179	388
2025-10-01	49.490	50.150	48.659	48.659	48.659	1,240
2025-09-30	50.700	50.850	49.151	49.151	49.151	1,286
2025-09-29	51.590	51.650	50.010	50.735	50.735	881
2025-09-26	51.900	52.100	51.000	51.078	51.078	385
2025-09-25	51.863	52.850	51.694	51.715	51.715	165
2025-09-24	54.420	54.510	53.300	53.643	53.643	114
2025-09-23	55.820	55.820	54.240	54.305	54.305	466
2025-09-22	57.090	57.480	54.220	54.296	54.296	1,740
2025-09-19	57.370	57.400	56.880	56.880	56.880	1,177
2025-09-18	59.300	59.300	57.380	57.380	57.380	1,614
2025-09-17	58.310	59.602	57.760	59.602	59.602	668
2025-09-16	59.000	59.000	56.650	58.112	58.112	3,925
2025-09-15	63.030	63.860	59.290	59.948	59.948	4,081
2025-09-12	65.620	66.010	64.280	64.397	64.397	2,810
2025-09-11	63.200	63.697	61.470	63.697	63.697	124
2025-09-10	61.950	63.020	61.950	62.491	62.491	210
2025-09-09	62.995	63.690	61.542	61.542	61.542	147
2025-09-08	63.180	63.584	61.770	63.584	63.584	104
2025-09-05	62.900	64.050	62.410	63.132	63.132	147
2025-09-04	62.990	65.000	62.540	63.290	63.290	661
2025-09-03	63.090	64.855	62.160	62.790	62.790	214
2025-09-02	64.000	65.000	61.480	61.489	61.489	390
2025-09-01	62.935	62.935	62.935	62.935	62.935	0
2025-08-29	62.820	62.935	61.971	62.935	62.935	199
2025-08-28	62.000	63.291	61.380	63.102	63.102	635
2025-08-27	60.500	61.551	59.770	61.430	61.430	1,242
2025-08-26	60.070	60.685	59.900	60.280	60.280	1,539
2025-08-25	60.120	60.140	58.910	59.798	59.798	2,825
2025-08-22	54.010	59.020	54.010	59.020	59.020	407
2025-08-21	55.330	55.780	54.690	55.330	55.330	958

← NewerPage 5 of 20 · 1,184 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.