Alaska Air Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	54.100	54.100	53.000	53.170	53.170	435
2024-11-25	53.080	53.746	52.840	53.455	53.455	5,831
2024-11-22	52.142	52.460	52.010	52.460	52.460	210
2024-11-21	52.000	53.400	52.000	52.420	52.420	769
2024-11-20	52.990	53.306	52.260	53.130	53.130	460
2024-11-19	52.080	53.010	51.740	52.965	52.965	781
2024-11-18	53.215	53.370	52.590	53.091	53.091	501
2024-11-15	53.701	53.940	53.100	53.530	53.530	1,784
2024-11-14	52.755	53.570	52.640	53.471	53.471	1,903
2024-11-13	51.160	52.640	51.160	51.860	51.860	814
2024-11-12	52.000	52.000	50.902	51.388	51.388	1,092
2024-11-11	51.585	52.095	50.890	51.874	51.874	350
2024-11-08	51.180	51.317	50.717	51.228	51.228	733
2024-11-07	51.854	52.095	51.596	51.596	51.596	902
2024-11-06	49.660	50.952	49.660	50.685	50.685	1,362
2024-11-05	47.400	48.720	47.240	48.550	48.550	618
2024-11-04	48.520	48.940	47.510	48.120	48.120	1,160
2024-11-01	48.670	49.275	48.170	48.840	48.840	1,263
2024-10-31	46.770	50.120	46.770	48.790	48.790	1,843
2024-10-30	46.930	47.450	46.500	47.190	47.190	74
2024-10-29	46.360	47.380	46.250	47.380	47.380	322
2024-10-28	46.890	47.390	46.890	47.190	47.190	981
2024-10-25	45.830	45.910	45.465	45.465	45.465	911
2024-10-24	45.920	46.531	45.200	45.360	45.360	612
2024-10-23	45.880	45.942	45.322	45.322	45.322	147
2024-10-22	46.040	46.080	45.510	45.905	45.905	354
2024-10-21	44.350	46.240	44.350	45.531	45.531	13,669
2024-10-18	45.300	45.300	44.810	44.940	44.940	220
2024-10-17	46.420	46.560	45.280	45.820	45.820	296
2024-10-16	45.770	46.850	45.600	46.680	46.680	1,055
2024-10-15	44.660	46.150	44.660	45.830	45.830	697
2024-10-14	44.700	44.700	44.250	44.340	44.340	353
2024-10-11	43.100	44.192	42.760	44.192	44.192	374
2024-10-10	42.280	43.150	42.180	42.870	42.870	1,169
2024-10-09	42.950	43.640	42.500	42.960	42.960	631
2024-10-08	42.610	43.300	42.610	42.910	42.910	2,405
2024-10-07	42.490	42.670	41.900	41.900	41.900	732
2024-10-04	43.840	43.840	41.780	41.780	41.780	524
2024-10-03	44.080	44.080	42.520	42.880	42.880	343
2024-10-02	44.710	44.710	44.000	44.430	44.430	259
2024-10-01	44.840	45.080	44.410	44.750	44.750	289
2024-09-30	44.310	45.519	44.160	45.195	45.195	2,341
2024-09-27	44.690	45.140	44.380	44.730	44.730	428
2024-09-26	43.290	44.185	43.290	43.950	43.950	977
2024-09-25	41.620	42.680	41.620	42.530	42.530	1,381
2024-09-24	42.080	42.330	41.720	41.775	41.775	718
2024-09-23	40.150	41.850	39.920	41.661	41.661	414
2024-09-20	39.486	39.970	39.190	39.870	39.870	2,506
2024-09-19	40.560	40.870	39.682	39.840	39.840	1,166
2024-09-18	41.080	41.210	40.000	40.000	40.000	684
2024-09-17	41.960	42.120	41.150	41.290	41.290	2,075
2024-09-16	41.695	41.740	41.420	41.570	41.570	174
2024-09-13	40.990	41.980	40.680	41.900	41.900	651
2024-09-12	40.874	40.980	39.088	40.440	40.440	1,277
2024-09-11	39.400	39.560	39.168	39.560	39.560	130
2024-09-10	40.000	40.000	39.310	39.550	39.550	126
2024-09-09	38.305	39.815	37.840	39.672	39.672	1,513
2024-09-06	37.725	38.220	37.125	37.531	37.531	527
2024-09-05	36.691	39.020	36.470	38.680	38.680	1,757
2024-09-04	36.300	36.525	35.200	36.308	36.308	46

← NewerPage 9 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.