Alaska Air Group, Inc. (BVMF:A1LK34)
Brazil · Delayed Price · Currency is BRL 238.28
0.00 (0.00%)
At close: Dec 3, 2025
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 238.28 | 238.28 | 238.28 | 238.28 | 238.28 | 7.99% | 1 |
| Nov 25, 2025 | 220.66 | 220.66 | 220.66 | 220.66 | 220.66 | 1.69% | 1 |
| Nov 21, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -3.92% | 32 |
| Nov 13, 2025 | 225.86 | 225.86 | 225.86 | 225.86 | 225.86 | -0.91% | 1 |
| Nov 6, 2025 | 227.93 | 227.93 | 227.93 | 227.93 | 227.93 | - | 1 |
| Oct 29, 2025 | 227.93 | 227.93 | 227.93 | 227.93 | 227.93 | -2.92% | 1 |
| Oct 28, 2025 | 234.79 | 234.79 | 234.79 | 234.79 | 234.79 | -2.00% | 1 |
| Oct 27, 2025 | 233.21 | 239.57 | 233.21 | 239.57 | 239.57 | 0.67% | 19 |
| Oct 24, 2025 | 237.97 | 237.97 | 237.97 | 237.97 | 237.97 | -7.08% | 2 |
| Oct 17, 2025 | 256.10 | 256.10 | 256.10 | 256.10 | 256.10 | -1.20% | 76 |
| Oct 16, 2025 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | -1.00% | 10 |
| Oct 8, 2025 | 261.82 | 261.82 | 261.82 | 261.82 | 261.82 | 2.13% | 4 |
| Oct 7, 2025 | 256.71 | 260.00 | 256.36 | 256.36 | 256.36 | 0.51% | 26 |
| Oct 6, 2025 | 280.00 | 280.00 | 255.00 | 255.06 | 255.06 | -15.61% | 5 |
| Sep 16, 2025 | 302.25 | 302.25 | 302.25 | 302.25 | 302.25 | -4.31% | 5 |
| Sep 15, 2025 | 315.86 | 315.86 | 315.86 | 315.86 | 315.86 | -7.65% | 7 |
| Sep 12, 2025 | 345.10 | 345.10 | 342.04 | 342.04 | 342.04 | 6.14% | 16 |
| Aug 25, 2025 | 309.00 | 322.88 | 309.00 | 322.24 | 322.24 | 3.35% | 13 |
| Aug 22, 2025 | 311.79 | 311.79 | 311.79 | 311.79 | 311.79 | 4.36% | 1 |
| Aug 12, 2025 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | 4.17% | 20 |
| Aug 8, 2025 | 286.81 | 286.81 | 286.81 | 286.81 | 286.81 | 6.44% | 20 |
| Jul 1, 2025 | 269.46 | 269.46 | 269.46 | 269.46 | 269.46 | 0.38% | 200 |
| Jun 30, 2025 | 268.43 | 268.43 | 268.43 | 268.43 | 268.43 | - | 3 |
| Jun 27, 2025 | 269.46 | 269.46 | 268.43 | 268.43 | 268.43 | 0.63% | 400 |
| Jun 20, 2025 | 266.76 | 266.76 | 266.76 | 266.76 | 266.76 | -8.74% | 2 |