Alaska Air Group, Inc. (BVMF:A1LK34)
Brazil · Delayed Price · Currency is BRL 285.60
0.00 (0.00%)
At close: Feb 3, 2026
Alaska Air Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 312.00 | 312.00 | 308.76 | 308.76 | 308.76 | 8.11% | 201 |
| Feb 3, 2026 | 277.48 | 285.60 | 277.48 | 285.60 | 285.60 | 1.42% | 11 |
| Dec 29, 2025 | 281.59 | 281.59 | 281.59 | 281.59 | 281.59 | -2.51% | 1 |
| Dec 22, 2025 | 280.22 | 288.84 | 280.22 | 288.84 | 288.84 | 1.01% | 79 |
| Dec 19, 2025 | 285.94 | 285.94 | 285.94 | 285.94 | 285.94 | 0.22% | 1 |
| Dec 18, 2025 | 289.52 | 289.52 | 285.32 | 285.32 | 285.32 | -0.29% | 5 |
| Dec 16, 2025 | 295.02 | 295.02 | 284.76 | 286.16 | 286.16 | 20.09% | 5 |
| 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 |