Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	56.630	56.775	55.684	56.351	56.351	378
2025-08-19	57.165	58.961	57.165	57.602	57.602	1,127
2025-08-18	57.340	57.950	56.510	57.488	57.488	1,904
2025-08-15	56.920	57.680	56.880	57.350	57.350	8
2025-08-14	56.810	57.040	56.420	56.692	56.692	3,736
2025-08-13	56.000	57.226	55.230	57.022	57.022	2,076
2025-08-12	52.735	56.100	52.100	55.840	55.840	427
2025-08-11	52.300	52.528	51.240	51.249	51.249	655
2025-08-08	52.500	53.400	52.240	52.880	52.880	76
2025-08-07	53.920	54.400	53.168	53.210	53.210	367
2025-08-06	53.010	53.760	52.870	53.760	53.760	520
2025-08-05	52.580	53.180	51.610	53.070	53.070	110
2025-08-04	51.955	52.170	51.640	52.164	52.164	133
2025-08-01	52.150	52.150	50.050	50.913	50.913	2,546
2025-07-31	53.000	54.090	52.951	53.082	53.082	76
2025-07-30	54.150	54.154	52.920	54.134	54.134	2,141
2025-07-29	54.540	56.110	53.857	54.015	54.015	8,113
2025-07-28	52.170	53.334	51.680	52.786	52.786	41
2025-07-25	51.260	52.324	50.590	52.324	52.324	973
2025-07-24	52.500	54.250	50.915	52.175	52.175	1,891
2025-07-23	53.390	53.872	53.220	53.872	53.872	864
2025-07-22	53.780	53.780	51.975	52.797	52.797	283
2025-07-21	53.000	54.490	52.000	52.896	52.896	680
2025-07-18	52.676	53.481	52.372	53.481	53.481	248
2025-07-17	53.625	53.880	52.500	53.139	53.139	603
2025-07-16	52.560	52.560	50.992	51.115	51.115	461
2025-07-15	52.880	52.880	51.942	51.942	51.942	108
2025-07-14	52.850	52.970	52.192	52.810	52.810	120
2025-07-11	53.690	53.790	52.585	52.620	52.620	297
2025-07-10	52.000	55.044	51.550	55.044	55.044	3,125
2025-07-09	50.865	50.900	49.280	49.742	49.742	58
2025-07-08	51.105	52.020	50.118	50.118	50.118	93
2025-07-07	50.530	51.640	50.339	50.582	50.582	317
2025-07-04	52.118	52.118	52.118	52.118	52.118	0
2025-07-03	51.411	52.118	50.860	52.118	52.118	199
2025-07-02	50.460	51.058	49.920	50.610	50.610	197
2025-07-01	49.352	50.100	48.950	50.100	50.100	774
2025-06-30	49.490	49.670	49.130	49.130	49.130	244
2025-06-27	49.210	49.510	48.400	49.355	49.355	296
2025-06-26	49.250	49.480	49.050	49.300	49.300	136
2025-06-25	49.990	49.990	48.430	48.430	48.430	1,715
2025-06-24	49.025	50.020	48.950	49.606	49.606	697
2025-06-23	46.486	47.889	45.991	47.889	47.889	553
2025-06-20	47.610	47.610	46.656	46.656	46.656	2,287
2025-06-19	47.110	47.110	47.110	47.110	47.110	0
2025-06-18	46.710	47.550	46.710	47.110	47.110	144
2025-06-17	47.775	48.060	46.952	47.040	47.040	4,077
2025-06-16	48.000	48.830	47.700	48.470	48.470	824
2025-06-13	50.240	50.390	47.000	48.059	48.059	1,440
2025-06-12	48.725	49.771	48.250	49.771	49.771	488
2025-06-11	51.650	51.930	49.980	49.980	49.980	2,824
2025-06-10	51.680	52.150	51.300	51.320	51.320	410
2025-06-09	52.880	52.880	51.990	52.240	52.240	270
2025-06-06	51.280	52.285	50.950	52.160	52.160	675
2025-06-05	51.300	51.380	50.470	51.330	51.330	198
2025-06-04	50.750	51.093	50.710	51.054	51.054	159
2025-06-03	50.950	51.320	50.550	50.905	50.905	105
2025-06-02	50.770	50.770	49.788	50.414	50.414	201
2025-05-30	51.230	52.340	50.938	51.000	51.000	204
2025-05-29	52.150	53.000	51.830	52.310	52.310	110

← NewerPage 6 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.