Alaska Air Group, Inc. (ALK) NYSE

Currency In USD

ALK Historical Return

If you invested $1000 in Alaska Air Group, Inc. (ALK) 10 years ago, it would be worth $645.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $732.73, while $1000 invested 1 year ago would be worth $679.16. This corresponds to total returns of -35.43%, -26.73%, -32.08%, respectively, with annualized returns of -4.28%, -6.03%, -32.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	40.9	40.41	40.41	41.17	40.09	2.55M
August 20, 2026	40.67	40.18	40.18	40.96	39.87	3.13M
August 19, 2026	42.6	41.23	41.23	42.91	41.14	2.27M
August 18, 2026	43.45	42.41	42.41	43.61	42.27	2.4M
August 17, 2026	45.56	44.04	44.04	45.59	43.9	3.11M
August 14, 2026	47.23	45.96	45.96	47.57	45.76	2.33M
August 13, 2026	48.25	47.5	47.5	48.97	47.42	1.99M
August 12, 2026	48.83	47.37	47.37	49.25	47.07	1.51M
August 11, 2026	47.49	48.4	48.4	49.08	47.4	2.16M
August 10, 2026	49.05	47.26	47.26	49.05	47.26	2.36M
August 07, 2026	51.4	49.96	49.96	51.4	49.94	2.23M
August 06, 2026	51.47	50.69	50.69	52.02	50.38	1.83M
August 05, 2026	52.36	52.05	52.05	53.62	51.92	2.4M
August 04, 2026	51.61	52.55	52.55	52.73	50.95	2.6M
August 03, 2026	48.9	50.21	50.21	50.77	48.9	2.35M
July 31, 2026	47.64	47.45	47.45	47.91	46.81	1.81M
July 30, 2026	47.17	47.24	47.24	47.41	46	2.18M
July 29, 2026	46.8	45.84	45.84	47.46	45.77	2.95M
July 28, 2026	47.6	48.61	48.61	49.74	46.99	3.31M
July 27, 2026	47.5	47.5	47.5	48.25	46.34	3.03M
July 23, 2026	43.05	44.75	44.75	44.83	42.23	4.68M
July 22, 2026	43.5	44.36	44.36	44.4	41.45	6.9M
July 21, 2026	46.45	45.46	45.46	46.78	45.32	3.17M
July 20, 2026	45.7	46.04	46.04	46.73	45.14	3.08M
July 17, 2026	46.6	45.51	45.51	46.6	45.14	3.51M
July 16, 2026	47.45	47.62	47.62	49.13	47.07	2.42M
July 15, 2026	47.13	47.88	47.88	48.44	46.58	2.82M
July 14, 2026	47.01	46.87	46.87	47.73	46.1	2.27M
July 13, 2026	49.14	46.8	46.8	49.5	46.58	3.32M
July 10, 2026	50.83	49.42	49.42	50.85	48.61	1.95M
July 09, 2026	48	50.14	50.14	50.56	47.92	2.83M
July 08, 2026	47.75	47.53	47.53	48.13	46.1	4.52M
July 07, 2026	51.06	49.09	49.09	52	48.61	3.15M
July 06, 2026	51.62	50.41	50.41	52.53	50.17	2.32M
July 02, 2026	52.97	51.09	51.09	53.5	50.15	2.24M
July 01, 2026	52.81	51.25	51.25	53.36	51.21	2.53M
June 30, 2026	51.76	52.2	52.2	52.7	51.46	3.23M
June 29, 2026	52.94	51.93	51.93	53.2	50.4	4.62M
June 26, 2026	53	53.86	53.86	54.03	52.97	3.55M
June 25, 2026	52.15	53.29	53.29	54.32	51.96	3.24M
June 24, 2026	50	51.56	51.56	52.77	50	3.44M
June 23, 2026	47.88	49.21	49.21	50.15	47.57	3.24M
June 22, 2026	48.65	48.8	48.8	50.42	48.45	2.58M
June 18, 2026	49.92	49.26	49.26	50.81	48.83	4.28M
June 17, 2026	48.77	48.27	48.27	50.29	48.17	2.88M
June 16, 2026	49.43	49.11	49.11	50.95	49.09	2.68M
June 15, 2026	50	49.08	49.08	51.5	48.87	4.12M
June 12, 2026	47.36	47.32	47.32	48.15	45.86	3.02M
June 11, 2026	41.52	46.66	46.66	46.7	41.44	3.87M
June 10, 2026	44.13	41.68	41.68	44.17	41.29	3.12M
June 09, 2026	43.2	45.13	45.13	45.47	42.5	5.72M
June 08, 2026	42.6	42.24	42.24	42.89	41.81	2.53M
June 05, 2026	42.62	42.82	42.82	43.75	42.35	3.06M
June 04, 2026	42.84	42.69	42.69	42.84	41.66	3.37M
June 03, 2026	42.9	41.87	41.87	43.69	41.87	3.48M
June 02, 2026	44.7	43.91	43.91	44.86	43.46	2.78M
June 01, 2026	44.25	44.52	44.52	44.99	43.36	2.65M
May 29, 2026	46.58	46.02	46.02	47.9	46.01	3.62M
May 28, 2026	45.04	46.59	46.59	46.94	44.75	2.79M
May 27, 2026	45.24	45.97	45.97	46.35	44.36	4.1M