Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	72.446	72.965	70.441	72.360	72.360	1,422
2025-02-26	71.530	73.581	71.530	72.910	72.910	221
2025-02-25	72.390	72.390	69.788	70.920	70.920	6,617
2025-02-24	71.570	72.641	70.066	72.525	72.525	679
2025-02-21	76.850	76.850	70.290	70.739	70.739	1,218
2025-02-20	76.280	76.780	74.423	74.863	74.863	2,960
2025-02-19	74.790	77.961	74.790	77.760	77.760	7,530
2025-02-18	75.120	75.750	74.880	74.968	74.968	478
2025-02-14	72.635	74.760	72.270	74.690	74.690	1,117
2025-02-13	73.890	75.210	69.290	72.090	72.090	1,648
2025-02-12	72.545	74.670	72.492	74.295	74.295	633
2025-02-11	74.745	74.930	72.990	73.565	73.565	1,972
2025-02-10	75.570	76.145	74.230	76.145	76.145	725
2025-02-07	74.990	75.730	74.240	75.469	75.469	1,008
2025-02-06	75.000	75.550	73.738	74.047	74.047	570
2025-02-05	75.964	75.964	74.400	75.286	75.286	631
2025-02-04	73.670	75.640	73.670	75.640	75.640	3,128
2025-02-03	70.190	74.737	70.190	73.764	73.764	1,990
2025-01-31	73.920	74.632	73.660	73.660	73.660	2,143
2025-01-30	72.200	73.880	71.860	73.790	73.790	2,927
2025-01-29	71.925	72.880	71.660	72.120	72.120	5,820
2025-01-28	70.000	71.500	70.000	70.902	70.902	1,000
2025-01-27	69.390	71.435	69.150	70.200	70.200	981
2025-01-24	69.110	70.070	67.690	70.000	70.000	2,314
2025-01-23	69.500	71.590	68.390	69.730	69.730	10,642
2025-01-22	70.005	70.300	67.100	67.651	67.651	1,285
2025-01-21	66.000	68.300	66.000	67.953	67.953	357
2025-01-17	67.450	67.869	66.350	66.486	66.486	778
2025-01-16	66.905	67.050	65.990	66.983	66.983	412
2025-01-15	67.330	68.510	66.830	66.830	66.830	790
2025-01-14	67.450	68.073	67.133	68.073	68.073	572
2025-01-13	68.870	68.870	65.447	65.914	65.914	879
2025-01-10	68.990	69.000	67.260	67.910	67.910	1,766
2025-01-08	65.520	66.352	64.805	66.351	66.351	876
2025-01-07	64.400	66.520	64.400	65.885	65.885	478
2025-01-06	65.025	65.600	64.410	64.597	64.597	1,795
2025-01-03	64.000	64.045	62.770	63.081	63.081	513
2025-01-02	64.800	65.129	63.863	64.037	64.037	1,113
2024-12-31	64.970	65.402	64.500	64.596	64.596	1,001
2024-12-30	64.920	65.455	64.291	65.262	65.262	1,286
2024-12-27	66.315	66.710	65.360	65.800	65.800	813
2024-12-24	67.460	67.680	66.898	67.610	67.610	752
2024-12-23	65.680	67.065	65.420	66.910	66.910	2,313
2024-12-20	64.440	66.779	64.320	66.289	66.289	1,604
2024-12-19	62.810	64.848	62.690	64.811	64.811	2,879
2024-12-18	64.185	64.468	63.100	64.370	64.370	639
2024-12-17	63.000	63.500	62.610	63.361	63.361	5,363
2024-12-16	62.500	63.355	62.030	63.041	63.041	573
2024-12-13	63.034	63.496	62.227	62.610	62.610	1,400
2024-12-12	65.910	65.920	64.380	64.505	64.505	1,573
2024-12-11	63.250	63.630	61.750	63.630	63.630	5,558
2024-12-10	61.520	63.320	60.140	60.840	60.840	19,791
2024-12-09	54.303	54.740	53.610	54.060	54.060	272
2024-12-06	56.350	56.470	54.840	54.840	54.840	327
2024-12-05	55.710	56.740	55.260	55.835	55.835	2,291
2024-12-04	54.560	54.560	53.380	53.730	53.730	863
2024-12-03	53.450	53.590	52.950	53.534	53.534	903
2024-12-02	52.530	53.020	51.839	53.020	53.020	2,282
2024-11-29	52.660	52.806	52.514	52.580	52.580	128
2024-11-27	52.930	53.031	52.630	52.800	52.800	1,072

← NewerPage 8 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.