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 $628.82 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $636.01, while $1000 invested 1 year ago would be worth $806.25. This corresponds to total returns of -37.12%, -36.4%, -19.38%, respectively, with annualized returns of -4.53%, -8.66%, -19.38%.

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
October 01, 2026	38.56	39.49	39.49	39.58	38.41	2.86M
September 30, 2026	39.57	38.7	38.7	40.06	38.26	4.59M
September 29, 2026	40.3	39.93	39.93	40.5	39.33	3.86M
September 28, 2026	40.12	39.7	39.7	40.69	39.52	3.65M
September 25, 2026	40.8	40.94	40.94	41.54	40.27	2.41M
September 24, 2026	39.5	40.03	40.03	40.87	38.85	3.77M
September 23, 2026	41.25	39.7	39.7	42.06	39.5	4.08M
September 22, 2026	43.58	41.91	41.91	43.58	41.7	2.9M
September 21, 2026	41.98	41.9	41.9	41.98	40.96	2.36M
September 18, 2026	40.08	40.54	40.54	40.82	39.75	3.29M
September 17, 2026	40.7	40.01	40.01	40.9	39.96	2.5M
September 16, 2026	41.1	39.68	39.68	41.1	38.88	2.54M
September 15, 2026	40.56	39.91	39.91	40.69	39.37	2.85M
September 11, 2026	41.24	41.16	41.16	41.35	40.33	2.83M
September 10, 2026	39.67	40.11	40.11	40.86	39.4	2.43M
September 09, 2026	40.1	40.36	40.36	40.7	39.89	1.97M
September 08, 2026	41.53	40.74	40.74	41.9	40.61	2.21M
September 04, 2026	41.33	42.04	42.04	42.68	41.33	1.94M
September 03, 2026	41.94	41.4	41.4	42.1	40.88	1.71M
September 02, 2026	41.42	41.59	41.59	42.41	41.29	1.99M
September 01, 2026	40.61	40.69	40.69	41.29	40.42	2.26M
August 31, 2026	41.53	41.33	41.33	41.75	41.16	1.99M
August 28, 2026	42.72	42.32	42.32	43.33	42.17	2.12M
August 27, 2026	42.88	42.2	42.2	43.46	42.11	1.73M
August 26, 2026	43.98	43	43	44.38	42.92	1.99M
August 25, 2026	42.8	43.33	43.33	43.43	42.11	2.36M
August 24, 2026	42.45	41.56	41.56	42.45	41.06	3.13M
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