Alaska Air Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 221.08 | 221.08 | 221.08 | 221.08 | 221.08 | 0 |
| 2026-04-27 | 221.08 | 221.08 | 221.08 | 221.08 | 221.08 | 0 |
| 2026-04-24 | 221.08 | 221.08 | 221.08 | 221.08 | 221.08 | 0 |
| 2026-04-23 | 221.08 | 221.08 | 221.08 | 221.08 | 221.08 | 0 |
| 2026-04-22 | 221.08 | 221.08 | 221.08 | 221.08 | 221.08 | 0 |
| 2026-04-20 | 223.50 | 223.50 | 221.08 | 221.08 | 221.08 | 94 |
| 2026-04-17 | 221.24 | 227.88 | 221.24 | 227.88 | 227.88 | 4 |
| 2026-04-16 | 214.62 | 214.62 | 214.62 | 214.62 | 214.62 | 0 |
| 2026-04-15 | 214.62 | 214.62 | 214.62 | 214.62 | 214.62 | 50 |
| 2026-04-14 | 214.20 | 214.37 | 211.60 | 211.60 | 211.60 | 16 |
| 2026-04-13 | 214.34 | 214.34 | 214.34 | 214.34 | 214.34 | 0 |
| 2026-04-10 | 214.34 | 214.34 | 214.34 | 214.34 | 214.34 | 1 |
| 2026-04-09 | 213.94 | 213.94 | 213.94 | 213.94 | 213.94 | 0 |
| 2026-04-08 | 210.90 | 213.94 | 210.90 | 213.94 | 213.94 | 4 |
| 2026-04-07 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 254 |
| 2026-04-06 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | 2 |
| 2026-04-02 | 201.98 | 201.98 | 190.50 | 190.50 | 190.50 | 2 |
| 2026-04-01 | 199.36 | 200.00 | 199.36 | 200.00 | 200.00 | 3 |
| 2026-03-31 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | 2 |
| 2026-03-30 | 180.13 | 180.13 | 174.72 | 178.79 | 178.79 | 7 |
| 2026-03-27 | 200.00 | 200.80 | 197.08 | 197.34 | 197.34 | 56 |
| 2026-03-26 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-03-25 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-03-24 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-03-23 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-03-20 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-03-19 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-03-18 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-03-17 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-03-16 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2026-03-13 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 12 |
| 2026-03-12 | 214.72 | 214.72 | 214.72 | 214.72 | 214.72 | 0 |
| 2026-03-11 | 214.72 | 214.72 | 214.72 | 214.72 | 214.72 | 2 |
| 2026-03-10 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 100 |
| 2026-03-09 | 220.00 | 220.00 | 215.93 | 217.83 | 217.83 | 7 |
| 2026-03-06 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 2 |
| 2026-03-05 | 240.38 | 240.38 | 233.16 | 233.16 | 233.16 | 4 |
| 2026-03-04 | 252.88 | 252.88 | 252.88 | 252.88 | 252.88 | 0 |
| 2026-03-03 | 252.88 | 252.88 | 252.88 | 252.88 | 252.88 | 1 |
| 2026-03-02 | 258.93 | 258.93 | 258.93 | 258.93 | 258.93 | 1 |
| 2026-02-27 | 270.37 | 270.37 | 269.36 | 269.36 | 269.36 | 2 |
| 2026-02-26 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0 |
| 2026-02-25 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0 |
| 2026-02-24 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0 |
| 2026-02-23 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 1 |
| 2026-02-20 | 298.49 | 298.49 | 298.49 | 298.49 | 298.49 | 0 |
| 2026-02-19 | 298.49 | 298.49 | 298.49 | 298.49 | 298.49 | 0 |
| 2026-02-18 | 298.49 | 298.49 | 298.49 | 298.49 | 298.49 | 0 |
| 2026-02-13 | 298.49 | 298.49 | 298.49 | 298.49 | 298.49 | 0 |
| 2026-02-12 | 298.49 | 298.49 | 298.49 | 298.49 | 298.49 | 0 |
| 2026-02-11 | 298.49 | 298.49 | 298.49 | 298.49 | 298.49 | 50 |
| 2026-02-10 | 312.00 | 312.00 | 308.76 | 308.76 | 308.76 | 201 |
| 2026-02-09 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0 |
| 2026-02-06 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0 |
| 2026-02-05 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0 |
| 2026-02-04 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 0 |
| 2026-02-03 | 277.48 | 285.60 | 277.48 | 285.60 | 285.60 | 11 |
| 2026-02-02 | 281.59 | 281.59 | 281.59 | 281.59 | 281.59 | 0 |
| 2026-01-30 | 281.59 | 281.59 | 281.59 | 281.59 | 281.59 | 0 |
| 2026-01-29 | 281.59 | 281.59 | 281.59 | 281.59 | 281.59 | 0 |
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.