Alaska Air Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 227.93 | 227.93 | 227.93 | 227.93 | 227.93 | 1 |
| 2025-10-28 | 234.79 | 234.79 | 234.79 | 234.79 | 234.79 | 1 |
| 2025-10-27 | 233.21 | 239.57 | 233.21 | 239.57 | 239.57 | 19 |
| 2025-10-24 | 237.97 | 237.97 | 237.97 | 237.97 | 237.97 | 2 |
| 2025-10-23 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2025-10-22 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2025-10-21 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2025-10-20 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 0 |
| 2025-10-17 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | 76 |
| 2025-10-16 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | 10 |
| 2025-10-15 | 261.82 | 261.82 | 261.82 | 261.82 | 261.82 | 0 |
| 2025-10-14 | 261.82 | 261.82 | 261.82 | 261.82 | 261.82 | 0 |
| 2025-10-13 | 261.82 | 261.82 | 261.82 | 261.82 | 261.82 | 0 |
| 2025-10-10 | 261.82 | 261.82 | 261.82 | 261.82 | 261.82 | 0 |
| 2025-10-09 | 261.82 | 261.82 | 261.82 | 261.82 | 261.82 | 0 |
| 2025-10-08 | 261.82 | 261.82 | 261.82 | 261.82 | 261.82 | 4 |
| 2025-10-07 | 256.71 | 260.00 | 256.36 | 256.36 | 256.36 | 26 |
| 2025-10-06 | 280.00 | 280.00 | 255.00 | 255.06 | 255.06 | 5 |
| 2025-10-03 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-10-02 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-10-01 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-09-30 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-09-29 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-09-26 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-09-25 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-09-24 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-09-23 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-09-22 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-09-19 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-09-18 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-09-17 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 0 |
| 2025-09-16 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | 5 |
| 2025-09-15 | 315.86 | 315.86 | 315.86 | 315.86 | 315.86 | 7 |
| 2025-09-12 | 345.10 | 345.10 | 342.04 | 342.04 | 342.04 | 16 |
| 2025-09-11 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-09-10 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-09-09 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-09-08 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-09-05 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-09-04 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-09-03 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-09-02 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-09-01 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-08-29 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-08-28 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-08-27 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-08-26 | 322.24 | 322.24 | 322.24 | 322.24 | 322.24 | 0 |
| 2025-08-25 | 309.00 | 322.88 | 309.00 | 322.24 | 322.24 | 13 |
| 2025-08-22 | 311.79 | 311.79 | 311.79 | 311.79 | 311.79 | 1 |
| 2025-08-21 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | 0 |
| 2025-08-20 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | 0 |
| 2025-08-19 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | 0 |
| 2025-08-18 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | 0 |
| 2025-08-15 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | 0 |
| 2025-08-14 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | 0 |
| 2025-08-13 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | 0 |
| 2025-08-12 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | 20 |
| 2025-08-11 | 286.81 | 286.81 | 286.81 | 286.81 | 286.81 | 0 |
| 2025-08-08 | 286.81 | 286.81 | 286.81 | 286.81 | 286.81 | 20 |
| 2025-08-07 | 269.46 | 269.46 | 269.46 | 269.46 | 269.46 | 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.