Alaska Air Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 423.78 | 429.00 | 423.78 | 429.00 | 429.00 | 29 |
| 2025-02-11 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | 50 |
| 2025-02-10 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | 20 |
| 2025-02-07 | 435.43 | 435.43 | 435.43 | 435.43 | 435.43 | 90 |
| 2025-02-06 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | 0 |
| 2025-02-05 | 441.63 | 441.97 | 434.30 | 434.30 | 434.30 | 198 |
| 2025-02-04 | 433.16 | 433.16 | 433.16 | 433.16 | 433.16 | 100 |
| 2025-02-03 | 433.70 | 433.70 | 430.56 | 430.56 | 430.56 | 102 |
| 2025-01-31 | 434.97 | 434.97 | 429.45 | 429.45 | 429.45 | 101 |
| 2025-01-30 | 430.04 | 434.20 | 430.04 | 434.20 | 434.20 | 96 |
| 2025-01-29 | 429.00 | 429.00 | 426.14 | 426.14 | 426.14 | 73 |
| 2025-01-28 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 30 |
| 2025-01-27 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 70 |
| 2025-01-24 | 406.88 | 406.88 | 404.00 | 404.00 | 404.00 | 11 |
| 2025-01-23 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | 40 |
| 2025-01-22 | 409.50 | 409.50 | 396.59 | 396.59 | 396.59 | 32 |
| 2025-01-21 | 406.80 | 409.50 | 406.80 | 409.50 | 409.50 | 72 |
| 2025-01-20 | 398.87 | 399.17 | 398.87 | 399.17 | 399.17 | 11 |
| 2025-01-17 | 408.36 | 408.36 | 406.10 | 406.10 | 406.10 | 51 |
| 2025-01-16 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 50 |
| 2025-01-15 | 405.20 | 405.20 | 405.20 | 405.20 | 405.20 | 60 |
| 2025-01-14 | 413.15 | 413.15 | 413.15 | 413.15 | 413.15 | 70 |
| 2025-01-13 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | 51 |
| 2025-01-10 | 415.00 | 415.00 | 414.80 | 414.80 | 414.80 | 141 |
| 2025-01-09 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2025-01-08 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 40 |
| 2025-01-07 | 400.60 | 400.60 | 400.60 | 400.60 | 400.60 | 30 |
| 2025-01-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 21 |
| 2025-01-03 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 10 |
| 2025-01-02 | 399.82 | 399.82 | 399.00 | 399.00 | 399.00 | 12 |
| 2024-12-30 | 394.83 | 394.83 | 394.83 | 394.83 | 394.83 | 100 |
| 2024-12-27 | 414.48 | 414.48 | 407.13 | 407.13 | 407.13 | 16 |
| 2024-12-26 | 410.00 | 415.80 | 410.00 | 414.48 | 414.48 | 24 |
| 2024-12-23 | 414.99 | 415.20 | 414.33 | 414.40 | 414.40 | 20 |
| 2024-12-20 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 0 |
| 2024-12-19 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 5 |
| 2024-12-18 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 0 |
| 2024-12-17 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 0 |
| 2024-12-16 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 0 |
| 2024-12-13 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 0 |
| 2024-12-12 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 0 |
| 2024-12-11 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 0 |
| 2024-12-10 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 0 |
| 2024-12-09 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 5 |
| 2024-12-06 | 340.66 | 340.66 | 340.66 | 340.66 | 340.66 | 80 |
| 2024-12-05 | 335.31 | 335.31 | 335.31 | 335.31 | 335.31 | 6 |
| 2024-12-04 | 321.04 | 323.84 | 321.04 | 323.84 | 323.84 | 128 |
| 2024-12-03 | 323.47 | 323.47 | 323.47 | 323.47 | 323.47 | 20 |
| 2024-12-02 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | 0 |
| 2024-11-29 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | 0 |
| 2024-11-28 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | 0 |
| 2024-11-27 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | 0 |
| 2024-11-26 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | 0 |
| 2024-11-25 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | 0 |
| 2024-11-22 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | 0 |
| 2024-11-21 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | 0 |
| 2024-11-19 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | 0 |
| 2024-11-18 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | 0 |
| 2024-11-14 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | 0 |
| 2024-11-13 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | 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.