Alaska Air Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 1 |
| 2026-07-22 | 232.08 | 232.08 | 232.08 | 232.08 | 232.08 | 0 |
| 2026-07-21 | 232.08 | 232.08 | 232.08 | 232.08 | 232.08 | 50 |
| 2026-07-20 | 235.52 | 235.75 | 235.52 | 235.75 | 235.75 | 51 |
| 2026-07-17 | 253.24 | 253.24 | 253.24 | 253.24 | 253.24 | 0 |
| 2026-07-16 | 253.24 | 253.24 | 253.24 | 253.24 | 253.24 | 0 |
| 2026-07-15 | 253.24 | 253.24 | 253.24 | 253.24 | 253.24 | 0 |
| 2026-07-14 | 253.24 | 253.24 | 253.24 | 253.24 | 253.24 | 0 |
| 2026-07-13 | 253.24 | 253.24 | 253.24 | 253.24 | 253.24 | 0 |
| 2026-07-10 | 253.24 | 253.24 | 253.24 | 253.24 | 253.24 | 1 |
| 2026-07-09 | 276.08 | 276.08 | 276.08 | 276.08 | 276.08 | 0 |
| 2026-07-08 | 276.08 | 276.08 | 276.08 | 276.08 | 276.08 | 0 |
| 2026-07-07 | 276.08 | 276.08 | 276.08 | 276.08 | 276.08 | 0 |
| 2026-07-06 | 276.08 | 276.08 | 276.08 | 276.08 | 276.08 | 0 |
| 2026-07-03 | 276.08 | 276.08 | 276.08 | 276.08 | 276.08 | 0 |
| 2026-07-02 | 276.08 | 276.08 | 276.08 | 276.08 | 276.08 | 0 |
| 2026-07-01 | 276.08 | 276.08 | 276.08 | 276.08 | 276.08 | 1 |
| 2026-06-30 | 275.58 | 275.58 | 275.58 | 275.58 | 275.58 | 0 |
| 2026-06-29 | 275.58 | 275.58 | 275.58 | 275.58 | 275.58 | 0 |
| 2026-06-26 | 275.58 | 275.58 | 275.58 | 275.58 | 275.58 | 54 |
| 2026-06-25 | 267.57 | 267.57 | 267.57 | 267.57 | 267.57 | 50 |
| 2026-06-24 | 256.49 | 256.49 | 256.49 | 256.49 | 256.49 | 0 |
| 2026-06-23 | 257.00 | 257.00 | 255.50 | 256.49 | 256.49 | 650 |
| 2026-06-22 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 1 |
| 2026-06-19 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | 0 |
| 2026-06-18 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | 2 |
| 2026-06-17 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | 1 |
| 2026-06-16 | 252.34 | 252.37 | 252.25 | 252.25 | 252.25 | 10 |
| 2026-06-15 | 251.00 | 257.78 | 247.46 | 249.84 | 249.84 | 95 |
| 2026-06-12 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | 0 |
| 2026-06-11 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | 1 |
| 2026-06-10 | 226.32 | 226.32 | 226.32 | 226.32 | 226.32 | 8 |
| 2026-06-09 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | 150 |
| 2026-06-08 | 214.28 | 214.28 | 214.28 | 214.28 | 214.28 | 0 |
| 2026-06-05 | 214.28 | 214.28 | 214.28 | 214.28 | 214.28 | 0 |
| 2026-06-03 | 214.28 | 214.28 | 214.28 | 214.28 | 214.28 | 150 |
| 2026-06-02 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0 |
| 2026-06-01 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0 |
| 2026-05-29 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0 |
| 2026-05-28 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0 |
| 2026-05-27 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0 |
| 2026-05-26 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 0 |
| 2026-05-25 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | 10 |
| 2026-05-22 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | 0 |
| 2026-05-21 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | 10 |
| 2026-05-20 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 50 |
| 2026-05-19 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 0 |
| 2026-05-18 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 0 |
| 2026-05-15 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 0 |
| 2026-05-14 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 0 |
| 2026-05-13 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 0 |
| 2026-05-12 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 0 |
| 2026-05-11 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 0 |
| 2026-05-08 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 0 |
| 2026-05-07 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 0 |
| 2026-05-06 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 0 |
| 2026-05-05 | 187.74 | 187.74 | 187.74 | 187.74 | 187.74 | 147 |
| 2026-05-04 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 3 |
| 2026-04-30 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-04-29 | 194.99 | 194.99 | 190.00 | 190.00 | 190.00 | 14 |
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.