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 $587.72 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $731.21, while $1000 invested 1 year ago would be worth $988.11. This corresponds to total returns of -41.23%, -26.88%, -1.19%, respectively, with annualized returns of -5.17%, -6.07%, -1.19%.

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
November 10, 2026	41.83	41.54	41.54	42.35	40.94	2.4M
November 09, 2026	40.49	41.7	41.7	42.32	40.46	3.47M
November 06, 2026	38.88	38.94	38.94	39.61	38.57	2.35M
November 05, 2026	40.12	38.7	38.7	40.52	37.15	3.74M
November 04, 2026	38.61	40	40	40.57	37.88	4.26M
November 03, 2026	38.49	36.78	36.78	38.78	36.78	3.27M
November 02, 2026	37.08	38.29	38.29	39.26	36.87	4.5M
October 30, 2026	35.23	35.71	35.71	35.85	34.48	2.98M
October 29, 2026	36.09	36.15	36.15	36.65	35.81	2.05M
October 28, 2026	35.91	35.58	35.58	36.05	35.27	3.21M
October 27, 2026	35.5	35.91	35.91	36.05	34.68	3.03M
October 26, 2026	34.53	34.95	34.95	35.36	34.37	3.81M
October 23, 2026	34.3	34.4	34.4	34.78	33.42	4.07M
October 22, 2026	32.6	35.38	35.38	35.66	32.33	7.53M
October 21, 2026	33.84	33.54	33.54	35.86	33.2	11.46M
October 20, 2026	33.79	34.36	34.36	35.92	33.79	8.85M
October 19, 2026	35.63	33.98	33.98	35.86	33.73	6.24M
October 16, 2026	36.48	35.13	35.13	37.01	34.88	4.06M
October 15, 2026	36.06	36.5	36.5	36.69	35.65	2.8M
October 14, 2026	37.42	35.73	35.73	37.42	35.63	4M
October 13, 2026	38.28	37.81	37.81	38.7	37.16	3.39M
October 12, 2026	38.83	38.06	38.06	39.66	38.06	2.26M
October 09, 2026	39.1	39.36	39.36	39.49	38.37	3.44M
October 08, 2026	38.75	39.52	39.52	39.74	38.74	3.81M
October 07, 2026	39.23	39.59	39.59	39.64	38.78	2.76M
October 06, 2026	39.9	39.89	39.89	40.92	39.4	3.38M
October 05, 2026	39.5	39.19	39.19	39.9	39.12	2.88M
October 02, 2026	40.31	39.53	39.53	40.66	39.22	2.66M
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