Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	52.700	52.700	51.510	51.558	51.558	62
2025-05-27	51.670	52.600	51.430	52.600	52.600	394
2025-05-23	48.818	50.706	48.590	50.630	50.630	229
2025-05-22	49.830	50.400	49.570	49.739	49.739	2,334
2025-05-21	51.395	51.781	50.020	50.540	50.540	810
2025-05-20	53.180	53.820	52.745	52.745	52.745	67
2025-05-19	52.520	54.280	52.520	53.254	53.254	518
2025-05-16	52.875	53.420	52.480	53.334	53.334	2,048
2025-05-15	53.500	54.630	52.711	53.590	53.590	2,526
2025-05-14	54.710	55.430	54.550	54.602	54.602	2,290
2025-05-13	53.890	55.188	53.760	54.815	54.815	954
2025-05-12	55.000	55.420	53.270	53.374	53.374	1,078
2025-05-09	52.637	52.900	51.810	52.130	52.130	257
2025-05-08	50.300	53.499	50.300	52.811	52.811	3,166
2025-05-07	50.250	51.357	50.170	50.956	50.956	526
2025-05-06	47.790	50.080	46.780	49.706	49.706	977
2025-05-02	46.000	47.568	45.230	47.568	47.568	1,306
2025-05-01	44.695	45.350	44.500	44.554	44.554	1,110
2025-04-30	42.500	44.190	41.930	44.055	44.055	885
2025-04-29	43.420	44.105	42.740	43.940	43.940	5,139
2025-04-28	42.790	43.740	42.290	42.492	42.492	3,033
2025-04-25	41.250	42.270	41.250	41.500	41.500	1,585
2025-04-24	42.560	42.560	39.750	42.170	42.170	19,754
2025-04-23	48.580	48.945	46.300	46.775	46.775	5,798
2025-04-22	44.440	44.800	44.130	44.760	44.760	543
2025-04-17	44.010	45.600	44.010	45.420	45.420	133
2025-04-16	46.820	46.820	43.920	43.920	43.920	33
2025-04-15	45.937	46.710	45.070	45.710	45.710	164
2025-04-14	46.470	46.694	44.480	44.960	44.960	384
2025-04-11	44.610	44.990	43.585	44.500	44.500	141
2025-04-10	47.890	48.170	44.089	45.520	45.520	708
2025-04-09	41.190	48.087	41.140	47.953	47.953	828
2025-04-08	44.594	45.660	41.760	41.910	41.910	1,198
2025-04-07	41.780	46.010	41.780	44.678	44.678	175
2025-04-04	43.890	45.010	42.503	43.900	43.900	494
2025-04-03	48.080	48.245	46.495	46.715	46.715	966
2025-04-02	48.200	50.870	47.960	50.480	50.480	271
2025-04-01	48.580	48.580	46.860	48.445	48.445	803
2025-03-31	48.980	48.995	47.370	48.995	48.995	4,940
2025-03-28	52.250	52.250	50.100	50.100	50.100	864
2025-03-27	53.196	53.469	52.412	52.834	52.834	104
2025-03-26	53.900	54.220	53.530	53.530	53.530	125
2025-03-25	54.700	55.180	54.020	54.150	54.150	712
2025-03-24	53.780	54.220	53.360	53.844	53.844	1,610
2025-03-21	52.170	52.782	51.410	52.610	52.610	793
2025-03-20	53.380	53.660	52.504	53.150	53.150	1,480
2025-03-19	52.530	54.230	52.300	54.122	54.122	587
2025-03-18	54.295	54.444	51.840	52.360	52.360	1,386
2025-03-17	53.080	55.384	53.080	55.384	55.384	366
2025-03-14	52.360	53.915	52.360	53.676	53.676	403
2025-03-13	53.460	53.680	51.279	52.450	52.450	284
2025-03-12	54.200	54.290	51.620	53.170	53.170	1,409
2025-03-11	53.020	55.400	53.020	53.724	53.724	2,003
2025-03-10	58.000	58.000	53.619	53.999	53.999	3,424
2025-03-07	61.750	61.860	57.920	59.700	59.700	2,359
2025-03-06	65.000	66.080	63.670	63.670	63.670	1,986
2025-03-05	66.080	66.140	64.870	65.708	65.708	167
2025-03-04	67.470	68.200	64.870	66.544	66.544	1,738
2025-03-03	72.775	73.650	70.818	71.327	71.327	872
2025-02-28	72.112	72.630	70.910	71.585	71.585	1,395

← NewerPage 7 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.