Alaska Air Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	281.59	281.59	281.59	281.59	281.59	0
2026-01-27	281.59	281.59	281.59	281.59	281.59	0
2026-01-26	281.59	281.59	281.59	281.59	281.59	0
2026-01-23	281.59	281.59	281.59	281.59	281.59	0
2026-01-22	281.59	281.59	281.59	281.59	281.59	0
2026-01-21	281.59	281.59	281.59	281.59	281.59	0
2026-01-20	281.59	281.59	281.59	281.59	281.59	0
2026-01-19	281.59	281.59	281.59	281.59	281.59	0
2026-01-16	281.59	281.59	281.59	281.59	281.59	0
2026-01-15	281.59	281.59	281.59	281.59	281.59	0
2026-01-14	281.59	281.59	281.59	281.59	281.59	0
2026-01-13	281.59	281.59	281.59	281.59	281.59	0
2026-01-12	281.59	281.59	281.59	281.59	281.59	0
2026-01-09	281.59	281.59	281.59	281.59	281.59	0
2026-01-08	281.59	281.59	281.59	281.59	281.59	0
2026-01-07	281.59	281.59	281.59	281.59	281.59	0
2026-01-06	281.59	281.59	281.59	281.59	281.59	0
2026-01-05	281.59	281.59	281.59	281.59	281.59	0
2026-01-02	281.59	281.59	281.59	281.59	281.59	0
2025-12-30	281.59	281.59	281.59	281.59	281.59	0
2025-12-29	281.59	281.59	281.59	281.59	281.59	1
2025-12-26	288.84	288.84	288.84	288.84	288.84	0
2025-12-23	288.84	288.84	288.84	288.84	288.84	0
2025-12-22	280.22	288.84	280.22	288.84	288.84	79
2025-12-19	285.94	285.94	285.94	285.94	285.94	1
2025-12-18	289.52	289.52	285.32	285.32	285.32	5
2025-12-17	286.16	286.16	286.16	286.16	286.16	0
2025-12-16	295.02	295.02	284.76	286.16	286.16	5
2025-12-15	238.28	238.28	238.28	238.28	238.28	0
2025-12-12	238.28	238.28	238.28	238.28	238.28	0
2025-12-11	238.28	238.28	238.28	238.28	238.28	0
2025-12-10	238.28	238.28	238.28	238.28	238.28	0
2025-12-09	238.28	238.28	238.28	238.28	238.28	0
2025-12-08	238.28	238.28	238.28	238.28	238.28	0
2025-12-05	238.28	238.28	238.28	238.28	238.28	0
2025-12-04	238.28	238.28	238.28	238.28	238.28	0
2025-12-03	238.28	238.28	238.28	238.28	238.28	1
2025-12-02	220.66	220.66	220.66	220.66	220.66	0
2025-12-01	220.66	220.66	220.66	220.66	220.66	0
2025-11-28	220.66	220.66	220.66	220.66	220.66	0
2025-11-27	220.66	220.66	220.66	220.66	220.66	0
2025-11-26	220.66	220.66	220.66	220.66	220.66	0
2025-11-25	220.66	220.66	220.66	220.66	220.66	1
2025-11-24	217.00	217.00	217.00	217.00	217.00	0
2025-11-21	217.00	217.00	217.00	217.00	217.00	32
2025-11-19	227.93	227.93	227.93	227.93	227.93	0
2025-11-18	227.93	227.93	227.93	227.93	227.93	0
2025-11-17	227.93	227.93	227.93	227.93	227.93	0
2025-11-14	227.93	227.93	227.93	227.93	227.93	0
2025-11-13	227.93	227.93	227.93	227.93	227.93	1
2025-11-12	227.93	227.93	227.93	227.93	227.93	0
2025-11-11	227.93	227.93	227.93	227.93	227.93	0
2025-11-10	227.93	227.93	227.93	227.93	227.93	0
2025-11-07	227.93	227.93	227.93	227.93	227.93	0
2025-11-06	227.93	227.93	227.93	227.93	227.93	1
2025-11-05	227.93	227.93	227.93	227.93	227.93	0
2025-11-04	227.93	227.93	227.93	227.93	227.93	0
2025-11-03	227.93	227.93	227.93	227.93	227.93	0
2025-10-31	227.93	227.93	227.93	227.93	227.93	0
2025-10-30	227.93	227.93	227.93	227.93	227.93	0

← NewerPage 4 of 21 · 1,244 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.