Alaska Air Group, Inc. (ALK) NYSE

43.91

-0.61(-1.37%)

Updated at June 02 04:00PM

Currency In USD

ALK Historical Return

If you invested $1000 in Alaska Air Group, Inc. (ALK) 10 years ago, it would be worth $723.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $670.79, while $1000 invested 1 year ago would be worth $865.22. This corresponds to total returns of -27.61%, -32.92%, -13.48%, respectively, with annualized returns of -3.18%, -7.67%, -13.48%.

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
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
May 26, 2026	42.77	43.79	43.79	44.03	42.45	3.71M
May 22, 2026	41.39	41.34	41.34	41.9	40.56	2.09M
May 21, 2026	38.8	41.09	41.09	41.31	38.5	3.68M
May 20, 2026	36.42	39.85	39.85	40.31	36.15	4.5M
May 19, 2026	36.88	36.21	36.21	36.88	35.84	3.26M
May 18, 2026	36.99	37.36	37.36	38.47	36.85	3.21M
May 15, 2026	37.46	36.94	36.94	37.98	36.9	2.76M
May 14, 2026	39	38.16	38.16	39.45	37.78	2.64M
May 13, 2026	38.11	38.56	38.56	38.77	38.08	1.75M
May 12, 2026	38.85	38.73	38.73	38.87	37.84	2.08M
May 11, 2026	40.22	39.06	39.06	40.4	38.79	2.98M
May 08, 2026	40.94	40.84	40.84	41.3	40.29	2.2M
May 07, 2026	41.25	40.59	40.59	42.1	40.05	3.13M
May 06, 2026	40.54	40.51	40.51	40.97	40.08	4.93M
May 05, 2026	37.28	38.51	38.51	38.57	37.08	3.47M
May 04, 2026	38.05	36.96	36.96	38.59	36.39	5.31M
May 01, 2026	38.55	38.55	38.55	40.34	37.88	4.23M
April 30, 2026	39.06	39.11	39.11	39.48	38.51	1.94M
April 29, 2026	39.43	38.31	38.31	39.75	37.83	3.73M
April 28, 2026	40.11	39.79	39.79	40.79	39.56	3.29M
April 27, 2026	41.82	40.44	40.44	42.46	40.41	3.3M
April 24, 2026	41.75	41.59	41.59	42.37	41.03	3.61M
April 23, 2026	40.29	41.16	41.16	42.99	40.29	5.25M
April 22, 2026	41.94	40.78	40.78	42.22	39.94	5.33M
April 21, 2026	42	41.45	41.45	44.1	41.05	8.54M
April 20, 2026	44.79	43.54	43.54	45.25	43.38	5.54M
April 17, 2026	43.72	45.4	45.4	47.3	43.41	8.52M
April 16, 2026	42.75	41.15	41.15	43.29	40.83	3.68M
April 15, 2026	42.7	42.54	42.54	43.57	41.94	3.61M
April 14, 2026	40.66	42.62	42.62	43.36	40.66	4.81M
April 13, 2026	38.7	39.97	39.97	40.3	38.02	3.7M
April 10, 2026	40.12	39.5	39.5	40.29	39.19	2.44M
April 09, 2026	39.28	39.9	39.9	40.1	38.21	3.59M
April 08, 2026	41.65	39.91	39.91	43.25	39.41	9.8M
April 07, 2026	37.35	36.93	36.93	37.53	35.98	5.34M
April 06, 2026	37.25	37.98	37.98	38.41	36.81	2.84M
April 02, 2026	35.95	37.33	37.33	37.84	35.11	4.07M
April 01, 2026	37.78	37.65	37.65	38.88	37.38	5.08M
March 31, 2026	35.11	36.78	36.78	36.95	34.56	4.87M
March 30, 2026	35.11	34.19	34.19	35.11	33.03	8.85M
March 27, 2026	38.04	36.16	36.16	38.51	35.89	4.94M
March 26, 2026	38.65	38.95	38.95	39.74	38.37	2.76M
March 25, 2026	39.66	39.28	39.28	40.62	38.58	3.78M
March 24, 2026	38.03	38.48	38.48	38.95	37.33	3.84M
March 23, 2026	38.63	38.63	38.63	39.86	37.9	5.33M
March 20, 2026	37.8	36.91	36.91	38.03	36.72	4.74M
March 19, 2026	37.26	37.93	37.93	38.21	36.68	6.34M
March 18, 2026	38.66	37.88	37.88	39.78	37.78	5.93M
March 17, 2026	39.8	38.95	38.95	41.4	38.89	5.61M
March 16, 2026	38.38	38.44	38.44	38.76	37.4	5.89M
March 13, 2026	38.92	38	38	39.03	37.53	5.7M
March 12, 2026	40.4	38.65	38.65	40.81	38.55	6.47M
March 11, 2026	42.13	41.32	41.32	42.6	40.99	4.2M
March 10, 2026	42.85	42.34	42.34	44.3	41.29	4.76M
March 09, 2026	41	43.26	43.26	43.35	38.84	6.71M