Alaska Air Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 268.73 | 320.93 | 268.73 | 304.00 | 304.00 | 6 |
| 2025-05-13 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-05-12 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-05-09 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-05-08 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-05-07 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-05-06 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-05-05 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-05-02 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-30 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-29 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-28 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-25 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-24 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-23 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-22 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-17 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-16 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-15 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-14 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-11 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-10 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-09 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-08 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0 |
| 2025-04-07 | 248.87 | 261.87 | 248.87 | 261.87 | 261.87 | 600 |
| 2025-04-04 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 0 |
| 2025-04-03 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 0 |
| 2025-04-02 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 0 |
| 2025-04-01 | 276.08 | 276.08 | 274.40 | 274.40 | 274.40 | 4 |
| 2025-03-31 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2025-03-28 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2025-03-27 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2025-03-26 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2025-03-25 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2025-03-24 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2025-03-21 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2025-03-20 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 60 |
| 2025-03-19 | 301.70 | 301.70 | 301.70 | 301.70 | 301.70 | 70 |
| 2025-03-18 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | 210 |
| 2025-03-17 | 311.50 | 311.50 | 310.93 | 310.93 | 310.93 | 228 |
| 2025-03-14 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | 210 |
| 2025-03-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 180 |
| 2025-03-12 | 302.00 | 307.57 | 302.00 | 307.57 | 307.57 | 287 |
| 2025-03-11 | 325.76 | 325.76 | 314.50 | 314.50 | 314.50 | 194 |
| 2025-03-10 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 180 |
| 2025-03-07 | 342.85 | 352.08 | 342.85 | 352.08 | 352.08 | 172 |
| 2025-03-06 | 379.63 | 379.63 | 379.63 | 379.63 | 379.63 | 80 |
| 2025-03-05 | 380.90 | 380.90 | 380.90 | 380.90 | 380.90 | 81 |
| 2025-02-28 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 63 |
| 2025-02-27 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 60 |
| 2025-02-26 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | 60 |
| 2025-02-25 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 30 |
| 2025-02-24 | 416.50 | 416.50 | 416.50 | 416.50 | 416.50 | 30 |
| 2025-02-21 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 30 |
| 2025-02-20 | 430.00 | 430.00 | 428.00 | 429.44 | 429.44 | 77 |
| 2025-02-19 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 10 |
| 2025-02-18 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-02-17 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2025-02-14 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 20 |
| 2025-02-13 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 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.