Alaska Air Group Inc. historical data

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

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
2026-09-23	41.800	41.800	39.985	40.232	40.232	1,521
2026-09-22	42.400	43.500	41.830	42.180	42.180	8,666
2026-09-21	41.280	41.800	41.000	41.650	41.650	1,824
2026-09-18	40.200	40.750	39.500	40.490	40.490	644
2026-09-17	40.500	40.800	40.051	40.280	40.280	1,192
2026-09-16	40.250	41.020	39.850	40.160	40.160	4,366
2026-09-15	40.550	40.740	39.450	40.020	40.020	3,260
2026-09-14	40.700	41.000	40.000	40.380	40.380	9,258
2026-09-11	40.790	41.078	40.500	41.078	41.078	1,700
2026-09-10	39.900	40.712	39.450	40.130	40.130	222
2026-09-09	41.000	41.000	39.900	40.428	40.428	3,537
2026-09-08	41.500	41.980	41.155	41.370	41.370	535
2026-09-04	41.400	42.600	41.100	42.230	42.230	483
2026-09-03	41.650	42.630	41.025	41.260	41.260	134
2026-09-02	40.970	42.336	40.970	41.840	41.840	675
2026-09-01	40.920	41.670	40.200	40.760	40.760	364
2026-08-31	41.850	41.850	41.250	41.318	41.318	623
2026-08-28	42.500	43.440	42.270	42.644	42.644	705
2026-08-27	42.880	43.300	42.690	42.774	42.774	2,712
2026-08-26	44.740	44.740	42.950	43.640	43.640	3,154
2026-08-25	42.280	43.550	41.820	42.720	42.720	252
2026-08-24	41.040	42.310	41.040	41.268	41.268	3,378
2026-08-21	40.370	41.260	40.180	40.200	40.200	630
2026-08-20	41.520	41.520	40.000	40.170	40.170	1,490
2026-08-19	42.250	43.500	41.740	41.920	41.920	5,052
2026-08-18	44.150	45.000	42.630	42.650	42.650	817
2026-08-17	46.200	46.200	44.290	44.330	44.330	743
2026-08-14	47.600	47.600	46.150	46.180	46.180	392
2026-08-13	47.600	48.680	47.600	48.390	48.390	791
2026-08-12	48.900	49.200	47.150	47.590	47.590	479
2026-08-11	47.680	49.090	47.000	48.700	48.700	618
2026-08-10	49.010	49.260	47.431	47.431	47.431	1,277
2026-08-07	51.260	51.300	50.230	50.490	50.490	49
2026-08-06	52.550	52.550	50.961	51.140	51.140	56
2026-08-05	51.770	53.480	51.770	52.380	52.380	318
2026-08-04	50.180	52.490	49.500	52.490	52.490	855
2026-08-03	48.360	50.640	47.100	49.460	49.460	2,041
2026-07-31	47.030	47.820	47.030	47.710	47.710	1,358

Page 1 of 3 · 128 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.