Alaska Air Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-10-14 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-10-13 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-10-12 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-10-09 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-10-08 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-10-07 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-10-06 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-10-05 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-10-02 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-10-01 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-09-30 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-09-29 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-09-28 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-09-25 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-09-24 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-09-23 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-09-22 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-09-21 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | 0 |
| 2026-09-18 | 207.06 | 209.16 | 207.06 | 209.16 | 209.16 | 3 |
| 2026-09-17 | 207.06 | 207.06 | 207.06 | 207.06 | 207.06 | 2 |
| 2026-09-16 | 207.06 | 207.06 | 207.06 | 207.06 | 207.06 | 2 |
| 2026-09-15 | 207.06 | 207.06 | 207.06 | 207.06 | 207.06 | 2 |
| 2026-09-14 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 2026-09-11 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | 0 |
| 2026-09-10 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | 0 |
| 2026-09-09 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | 0 |
| 2026-09-08 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | 0 |
| 2026-09-07 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | 0 |
| 2026-09-04 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | 0 |
| 2026-09-03 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | 0 |
| 2026-09-02 | 214.83 | 214.83 | 214.83 | 214.83 | 214.83 | 24 |
| 2026-09-01 | 215.38 | 215.38 | 215.38 | 215.38 | 215.38 | 0 |
| 2026-08-31 | 216.70 | 216.70 | 215.38 | 215.38 | 215.38 | 4 |
| 2026-08-28 | 220.22 | 220.22 | 220.22 | 220.22 | 220.22 | 0 |
| 2026-08-27 | 220.22 | 220.22 | 220.22 | 220.22 | 220.22 | 2 |
| 2026-08-26 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-25 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-24 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-21 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-20 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-19 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-18 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-17 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-14 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-13 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-12 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-11 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-10 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-07 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-06 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-05 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-04 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-08-03 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-07-31 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-07-30 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-07-29 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-07-28 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-07-27 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
| 2026-07-24 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.