Alaska Air Group Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	35.400	35.500	33.480	34.073	34.073	7,759
2026-10-22	33.570	35.560	32.330	35.210	35.210	3,050
2026-10-21	33.900	35.600	33.340	35.070	35.070	7,788
2026-10-20	34.150	35.820	33.650	34.620	34.620	3,412
2026-10-19	36.140	36.140	34.000	34.090	34.090	1,689
2026-10-16	36.720	37.000	35.150	35.150	35.150	479
2026-10-15	36.470	36.470	35.680	36.238	36.238	911
2026-10-14	38.410	38.410	35.650	35.680	35.680	2,066
2026-10-13	38.530	38.820	37.180	37.479	37.479	1,079
2026-10-12	39.500	39.501	38.620	38.884	38.884	1,801
2026-10-09	40.490	40.490	38.400	38.700	38.700	4,328
2026-10-08	39.230	39.710	38.700	39.710	39.710	916
2026-10-07	39.270	39.480	38.770	39.480	39.480	1,148
2026-10-06	39.250	40.890	39.250	39.538	39.538	667
2026-10-05	39.870	39.940	39.100	39.662	39.662	2,861
2026-10-02	40.500	40.500	39.415	39.420	39.420	570
2026-10-01	39.680	39.680	38.240	39.033	39.033	607
2026-09-30	40.410	40.410	38.305	38.820	38.820	4,515
2026-09-29	40.200	40.720	39.480	39.570	39.570	1,039
2026-09-28	40.940	40.940	39.540	40.200	40.200	1,273
2026-09-25	40.830	41.450	40.470	41.291	41.291	2,922
2026-09-24	40.490	40.730	38.943	40.370	40.370	4,186

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.