NYSE:ALK | Historical Stock Price | ALASKA AIR GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.75$2.08$5.73$15.82$43.62$120.291980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.31$3.31188,400——
1982-12-30$3.28$3.2886,400——
1982-12-29$3.50$3.5099,200——
1982-12-28$3.53$3.53252,000——
1982-12-27$3.50$3.50185,600——
1982-12-23$3.50$3.50217,600——
1982-12-22$3.38$3.37156,000——
1982-12-21$3.34$3.34100,000——
1982-12-20$3.34$3.34176,800——
1982-12-17$3.44$3.44346,000——
1982-12-16$3.22$3.22530,800——
1982-12-15$3.16$3.16339,200——
1982-12-14$3.06$3.06494,000——
1982-12-13$3.28$3.28408,400——
1982-12-10$3.16$3.16637,600——
1982-12-09$3.13$3.12996,800——
1982-12-08$3.13$3.12235,200——
1982-12-07$3.09$3.09456,000——
1982-12-06$2.91$2.91270,400——
1982-12-03$3.00$3.00262,400——
1982-12-02$3.09$3.09324,000——
1982-12-01$3.19$3.19862,400——
1982-11-30$3.06$3.06749,600——
1982-11-29$2.84$2.84557,200——
1982-11-26$2.56$2.5636,400——
1982-11-24$2.56$2.56257,200——
1982-11-23$2.47$2.47179,200——
1982-11-22$2.44$2.44131,200——
1982-11-19$2.50$2.50190,800——
1982-11-18$2.47$2.47276,000——
1982-11-17$2.50$2.50268,000——
1982-11-16$2.38$2.37267,600——
1982-11-15$2.47$2.47225,200——
1982-11-12$2.50$2.50240,400——
1982-11-11$2.53$2.53236,800——
1982-11-10$2.50$2.50609,600——
1982-11-09$2.41$2.41296,800——
1982-11-08$2.44$2.44161,600——
1982-11-05$2.50$2.50186,000——
1982-11-04$2.44$2.44587,600——
1982-11-03$2.44$2.44603,600——
1982-11-02$2.34$2.34421,200——
1982-11-01$2.28$2.28400,000——
1982-10-29$2.47$2.47707,200——
1982-10-28$2.50$2.501,060,800——
1982-10-27$2.34$2.34785,600——
1982-10-26$2.25$2.25633,600——
1982-10-25$2.19$2.19498,400——
1982-10-22$2.09$2.09458,000——
1982-10-21$2.00$2.00298,800——
1982-10-20$2.03$2.03420,000——
1982-10-19$1.94$1.94178,800——
1982-10-18$1.94$1.94355,600——
1982-10-15$1.97$1.97122,800——
1982-10-14$1.91$1.91374,800——
1982-10-13$1.97$1.97250,800——
1982-10-12$1.91$1.91410,800——
1982-10-11$1.91$1.91499,200——
1982-10-08$1.78$1.78235,600——
1982-10-07$1.75$1.75404,000——
1982-10-06$1.75$1.75171,200——
1982-10-05$1.69$1.69146,400——
1982-10-04$1.66$1.6681,600——
1982-10-01$1.63$1.6226,400——
1982-09-30$1.63$1.6279,200——
1982-09-29$1.66$1.6676,800——
1982-09-28$1.69$1.6973,600——
1982-09-27$1.72$1.7268,800——
1982-09-24$1.72$1.72105,200——
1982-09-23$1.72$1.7294,000——
1982-09-22$1.75$1.75257,200——
1982-09-21$1.66$1.6697,600——
1982-09-20$1.69$1.6957,200——
1982-09-17$1.72$1.72143,200——
1982-09-16$1.75$1.75291,600——
1982-09-15$1.75$1.75137,200——
1982-09-14$1.72$1.72216,800——
1982-09-13$1.75$1.75174,400——
1982-09-10$1.75$1.75340,400——
1982-09-09$1.78$1.78740,800——
1982-09-08$1.63$1.62428,000——
1982-09-07$1.59$1.5968,800——
1982-09-03$1.63$1.62125,600——
1982-09-02$1.66$1.66111,200——
1982-09-01$1.63$1.62198,800——
1982-08-31$1.66$1.66432,400——
1982-08-30$1.56$1.5674,800——
1982-08-27$1.56$1.56149,200——
1982-08-26$1.53$1.53296,400——
1982-08-25$1.53$1.53275,200——
1982-08-24$1.41$1.4160,800——
1982-08-23$1.41$1.41124,000——
1982-08-20$1.31$1.3160,400——
1982-08-19$1.34$1.3452,000——
1982-08-18$1.38$1.37107,600——
1982-08-17$1.41$1.4129,600——
1982-08-16$1.34$1.3442,000——
1982-08-13$1.25$1.2554,400——
1982-08-12$1.25$1.25146,400——
1982-08-11$1.25$1.2548,000——
1982-08-10$1.25$1.2567,200——
1982-08-09$1.31$1.3135,200——
1982-08-06$1.34$1.3431,600——
1982-08-05$1.38$1.3743,200——
1982-08-04$1.38$1.3746,800——
1982-08-03$1.44$1.4494,800——
1982-08-02$1.44$1.4429,600——
1982-07-30$1.41$1.418,800——
1982-07-29$1.44$1.4416,400——
1982-07-28$1.44$1.4427,600——
1982-07-27$1.47$1.4736,000——
1982-07-26$1.44$1.4433,200——
1982-07-23$1.47$1.4777,600——
1982-07-22$1.47$1.4796,800——
1982-07-21$1.47$1.47110,800——
1982-07-20$1.47$1.4774,000——
1982-07-19$1.47$1.4768,000——
1982-07-16$1.38$1.3757,600——
1982-07-15$1.41$1.41161,600——
1982-07-14$1.34$1.3453,200——
1982-07-13$1.38$1.3758,000——
1982-07-12$1.41$1.4175,600——
1982-07-09$1.34$1.3495,600——
1982-07-08$1.25$1.2551,600——
1982-07-07$1.25$1.2566,800——
1982-07-06$1.28$1.2835,200——
1982-07-02$1.31$1.3114,400——
1982-07-01$1.34$1.3466,800——
1982-06-30$1.38$1.37107,600——
1982-06-29$1.34$1.3462,000——
1982-06-28$1.31$1.3146,000——
1982-06-25$1.28$1.2826,000——
1982-06-24$1.31$1.3148,400——
1982-06-23$1.25$1.2563,600——
1982-06-22$1.25$1.2588,800——
1982-06-21$1.25$1.25123,600——
1982-06-18$1.28$1.2844,000——
1982-06-17$1.31$1.3120,400——
1982-06-16$1.31$1.31108,400——
1982-06-15$1.28$1.2860,000——
1982-06-14$1.31$1.31135,600——
1982-06-11$1.34$1.3450,000——
1982-06-10$1.28$1.2840,800——
1982-06-09$1.28$1.2860,000——
1982-06-08$1.25$1.2599,600——
1982-06-07$1.31$1.3128,400——
1982-06-04$1.41$1.4116,400——
1982-06-03$1.34$1.3466,400——
1982-06-02$1.34$1.3429,600——
1982-06-01$1.38$1.378,400——
1982-05-28$1.38$1.3729,600——
1982-05-27$1.38$1.3753,200——
1982-05-26$1.44$1.4451,600——
1982-05-25$1.44$1.4439,200——
1982-05-24$1.47$1.4735,200——
1982-05-21$1.47$1.4786,000——
1982-05-20$1.47$1.4731,200——
1982-05-19$1.44$1.44158,000——
1982-05-18$1.44$1.44124,400——
1982-05-17$1.44$1.4459,600——
1982-05-14$1.44$1.44320,800——
1982-05-13$1.41$1.4152,800——
1982-05-12$1.38$1.3775,200——
1982-05-11$1.44$1.44160,400——
1982-05-10$1.41$1.4179,200——
1982-05-07$1.41$1.41147,600——
1982-05-06$1.44$1.4498,800——
1982-05-05$1.50$1.50246,400——
1982-05-04$1.50$1.50114,800——
1982-05-03$1.41$1.4122,000——
1982-04-30$1.44$1.44246,400——
1982-04-29$1.44$1.4486,000——
1982-04-28$1.44$1.4426,000——
1982-04-27$1.41$1.4163,200——
1982-04-26$1.44$1.4486,800——
1982-04-23$1.50$1.50112,000——
1982-04-22$1.50$1.50379,600——
1982-04-21$1.44$1.44121,200——
1982-04-20$1.44$1.44150,800——
1982-04-19$1.47$1.47165,600——
1982-04-16$1.50$1.50513,200——
1982-04-15$1.47$1.47466,400——
1982-04-14$1.38$1.37654,800——
1982-04-13$1.31$1.31253,200——
1982-04-12$1.28$1.28274,000——
1982-04-08$1.25$1.25199,200——
1982-04-07$1.22$1.2233,600——
1982-04-06$1.28$1.2848,400——
1982-04-05$1.28$1.2844,000——
1982-04-02$1.25$1.2534,400——
1982-04-01$1.28$1.2818,800——
1982-03-31$1.25$1.2512,400——
1982-03-30$1.25$1.2524,000——
1982-03-29$1.22$1.2226,400——
1982-03-26$1.25$1.2529,200——
1982-03-25$1.25$1.2524,800——
1982-03-24$1.22$1.2238,400——
1982-03-23$1.25$1.25124,000——
1982-03-22$1.25$1.2532,400——
1982-03-19$1.25$1.2527,600——
1982-03-18$1.28$1.2848,400——
1982-03-17$1.25$1.25156,800——
1982-03-16$1.22$1.22113,600——
1982-03-15$1.19$1.19202,400——
1982-03-12$1.19$1.19178,800——
1982-03-11$1.19$1.19210,800——
1982-03-10$1.19$1.19276,400——
1982-03-09$1.22$1.22179,200——
1982-03-08$1.19$1.19205,600——
1982-03-05$1.25$1.25103,600——
1982-03-04$1.28$1.28229,600——
1982-03-03$1.19$1.19377,200——
1982-03-02$1.34$1.3455,200——
1982-03-01$1.31$1.3143,600——
1982-02-26$1.34$1.3420,800——
1982-02-25$1.31$1.31109,600——
1982-02-24$1.38$1.37205,200——
1982-02-23$1.31$1.3153,600——
1982-02-22$1.28$1.2888,000——
1982-02-19$1.34$1.3475,200——
1982-02-18$1.31$1.3184,400——
1982-02-17$1.34$1.3417,600——
1982-02-16$1.38$1.3761,200——
1982-02-12$1.38$1.3776,400——
1982-02-11$1.44$1.4453,600——
1982-02-10$1.38$1.3720,000——
1982-02-09$1.31$1.3152,800——
1982-02-08$1.38$1.3738,000——
1982-02-05$1.44$1.44105,200——
1982-02-04$1.38$1.3788,000——
1982-02-03$1.38$1.3775,200——
1982-02-02$1.44$1.4424,400——
1982-02-01$1.44$1.44106,400——
1982-01-29$1.44$1.4494,400——
1982-01-28$1.44$1.4485,200——
1982-01-27$1.38$1.3783,200——
1982-01-26$1.41$1.4136,400——
1982-01-25$1.38$1.3769,200——
1982-01-22$1.44$1.44131,200——
1982-01-21$1.38$1.3777,600——
1982-01-20$1.34$1.34298,400——
1982-01-19$1.47$1.4762,000——
1982-01-18$1.47$1.4771,600——
1982-01-15$1.47$1.4741,600——
1982-01-14$1.41$1.4133,600——
1982-01-13$1.44$1.4442,400——
1982-01-12$1.47$1.4731,600——
1982-01-11$1.50$1.5038,000——
1982-01-08$1.56$1.5645,600——
1982-01-07$1.50$1.5024,400——
1982-01-06$1.56$1.5672,800——
1982-01-05$1.53$1.5374,000——
1982-01-04$1.59$1.5956,800——