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 $839.33 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $857.69, while $1000 invested 1 year ago would be worth $933.69. This corresponds to total returns of -16.07%, -14.23%, -6.63%, respectively, with annualized returns of -1.74%, -3.02%, -6.63%.

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
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
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