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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$88.73$101.09931,000——
2016-12-29$88.53$100.86770,500——
2016-12-28$88.69$101.05666,000——
2016-12-27$90.54$103.15654,700——
2016-12-23$90.43$103.03794,500——
2016-12-22$89.10$101.511,099,600——
2016-12-21$91.12$103.81899,500——
2016-12-20$91.56$104.32884,100——
2016-12-19$90.33$102.911,094,000——
2016-12-16$88.73$101.092,476,300——
2016-12-15$90.12$102.671,745,800——
2016-12-14$86.38$98.411,033,100——
2016-12-13$86.87$98.971,249,900——
2016-12-12$86.73$98.811,274,900——
2016-12-09$89.77$102.281,329,000——
2016-12-08$88.55$100.891,555,200——
2016-12-07$87.67$99.881,821,000——
2016-12-06$84.80$96.611,539,600——
2016-12-05$83.12$94.701,964,100——
2016-12-02$84.83$96.651,808,700——
2016-12-01$82.86$94.401,321,300——
2016-11-30$82.27$93.731,742,800——
2016-11-29$82.78$94.31705,600——
2016-11-28$82.43$93.911,003,100——
2016-11-25$82.75$94.28421,900——
2016-11-23$82.96$94.521,578,200——
2016-11-22$81.53$92.891,464,500——
2016-11-21$78.78$89.75796,000——
2016-11-18$79.47$90.54959,800——
2016-11-17$78.85$89.83679,900——
2016-11-16$77.77$88.60860,600——
2016-11-15$78.24$89.141,249,600——
2016-11-14$77.83$88.671,269,000——
2016-11-11$75.23$85.71759,500——
2016-11-10$74.97$85.411,519,400——
2016-11-09$73.18$83.06859,900——
2016-11-08$72.71$82.53839,500——
2016-11-07$72.57$82.371,119,900——
2016-11-04$70.26$79.751,161,100——
2016-11-03$69.66$79.07884,600——
2016-11-02$70.96$80.541,027,700——
2016-11-01$71.43$81.08736,400——
2016-10-31$72.22$81.97679,800——
2016-10-28$71.78$81.47721,500——
2016-10-27$71.12$80.72895,300——
2016-10-26$71.13$80.731,546,700——
2016-10-25$72.40$82.181,235,100——
2016-10-24$73.61$83.55779,500——
2016-10-21$74.56$84.631,111,300——
2016-10-20$75.29$85.461,623,300——
2016-10-19$73.46$83.381,289,700——
2016-10-18$72.11$81.851,098,400——
2016-10-17$71.94$81.65810,300——
2016-10-14$72.31$82.071,155,900——
2016-10-13$72.96$82.812,156,800——
2016-10-12$70.43$79.942,022,000——
2016-10-11$69.33$78.691,454,200——
2016-10-10$69.91$79.35846,100——
2016-10-07$68.11$77.311,197,700——
2016-10-06$69.09$78.42821,400——
2016-10-05$68.31$77.531,010,900——
2016-10-04$68.71$77.991,956,100——
2016-10-03$67.09$76.151,041,600——
2016-09-30$65.86$74.75884,100——
2016-09-29$65.31$74.13785,000——
2016-09-28$66.20$75.141,091,100——
2016-09-27$65.99$74.901,118,700——
2016-09-26$64.60$73.321,410,300——
2016-09-23$65.77$74.652,330,700——
2016-09-22$66.04$74.962,125,700——
2016-09-21$66.70$75.711,320,900——
2016-09-20$65.50$74.34551,100——
2016-09-19$65.69$74.561,231,800——
2016-09-16$65.70$74.571,140,400——
2016-09-15$66.81$75.831,184,700——
2016-09-14$66.65$75.651,305,500——
2016-09-13$68.32$77.551,381,500——
2016-09-12$69.79$79.211,170,800——
2016-09-09$68.86$78.161,359,300——
2016-09-08$71.32$80.951,437,900——
2016-09-07$71.03$80.621,738,800——
2016-09-06$69.00$78.321,030,000——
2016-09-02$68.21$77.42692,600——
2016-09-01$67.26$76.34915,900——
2016-08-31$67.53$76.651,122,900——
2016-08-30$67.55$76.671,461,600——
2016-08-29$67.04$76.09901,300——
2016-08-26$67.27$76.35956,700——
2016-08-25$68.34$77.571,027,200——
2016-08-24$67.92$77.09840,800——
2016-08-23$67.35$76.44839,500——
2016-08-22$66.86$75.89789,200——
2016-08-19$67.07$76.131,094,600——
2016-08-18$67.70$76.842,154,300——
2016-08-17$67.35$76.441,514,200——
2016-08-16$66.00$74.91819,500——
2016-08-15$66.12$74.74814,600——
2016-08-12$65.38$73.90577,400——
2016-08-11$66.11$74.721,269,700——
2016-08-10$64.84$73.29958,000——
2016-08-09$64.99$73.461,032,100——
2016-08-08$65.86$74.44941,000——
2016-08-05$66.23$74.86962,200——
2016-08-04$65.10$73.58915,600——
2016-08-03$65.10$73.581,055,400——
2016-08-02$64.89$73.352,138,800——
2016-08-01$67.65$76.471,317,600——
2016-07-29$67.22$75.982,003,100——
2016-07-28$68.46$77.381,845,900——
2016-07-27$67.87$76.712,404,700——
2016-07-26$66.53$75.201,535,100——
2016-07-25$65.40$73.921,580,600——
2016-07-22$64.60$73.021,784,800——
2016-07-21$64.71$73.142,829,200——
2016-07-20$63.49$71.761,918,300——
2016-07-19$63.87$72.191,253,200——
2016-07-18$64.24$72.611,430,600——
2016-07-15$65.04$73.522,810,000——
2016-07-14$64.86$73.312,132,100——
2016-07-13$63.17$71.401,772,100——
2016-07-12$63.25$71.492,451,400——
2016-07-11$60.16$68.001,519,400——
2016-07-08$59.86$67.662,276,400——
2016-07-07$59.47$67.221,228,500——
2016-07-06$58.54$66.172,203,500——
2016-07-05$58.63$66.271,352,300——
2016-07-01$58.74$66.391,421,500——
2016-06-30$58.29$65.891,792,100——
2016-06-29$57.69$65.211,878,600——
2016-06-28$56.71$64.101,969,300——
2016-06-27$55.66$62.913,100,800——
2016-06-24$56.49$63.853,622,400——
2016-06-23$59.14$66.851,764,500——
2016-06-22$59.68$67.461,331,300——
2016-06-21$60.46$68.341,842,700——
2016-06-20$59.48$67.231,786,800——
2016-06-17$59.88$67.682,438,000——
2016-06-16$60.37$68.241,750,200——
2016-06-15$61.16$69.132,381,200——
2016-06-14$61.52$69.542,078,500——
2016-06-13$64.29$72.671,481,900——
2016-06-10$66.92$75.641,117,800——
2016-06-09$67.50$76.302,062,500——
2016-06-08$66.39$75.041,553,300——
2016-06-07$66.33$74.971,813,200——
2016-06-06$65.21$73.711,453,500——
2016-06-03$65.08$73.561,672,800——
2016-06-02$65.94$74.531,296,100——
2016-06-01$65.96$74.561,859,700——
2016-05-31$66.40$75.051,329,700——
2016-05-27$66.82$75.531,086,700——
2016-05-26$66.14$74.761,347,000——
2016-05-25$66.91$75.631,413,800——
2016-05-24$66.87$75.581,724,300——
2016-05-23$65.34$73.851,269,800——
2016-05-20$65.21$73.711,131,800——
2016-05-19$65.39$73.601,737,400——
2016-05-18$66.42$74.761,734,600——
2016-05-17$65.44$73.662,756,600——
2016-05-16$66.31$74.642,451,200——
2016-05-13$66.26$74.582,238,100——
2016-05-12$65.57$73.8027,347,100——
2016-05-11$67.60$76.093,733,300——
2016-05-10$69.33$78.03935,700——
2016-05-09$68.80$77.441,278,600——
2016-05-06$68.51$77.111,190,400——
2016-05-05$69.14$77.821,249,000——
2016-05-04$69.10$77.781,263,100——
2016-05-03$70.41$79.251,408,800——
2016-05-02$70.53$79.391,100,200——
2016-04-29$70.43$79.272,065,600——
2016-04-28$72.01$81.051,032,700——
2016-04-27$73.58$82.821,357,700——
2016-04-26$74.35$83.681,803,100——
2016-04-25$74.45$83.802,335,200——
2016-04-22$76.81$86.452,540,600——
2016-04-21$79.38$89.351,503,900——
2016-04-20$81.60$91.851,206,800——
2016-04-19$82.12$92.43932,200——
2016-04-18$82.24$92.57970,400——
2016-04-15$82.38$92.721,103,900——
2016-04-14$81.86$92.141,153,200——
2016-04-13$81.87$92.151,118,500——
2016-04-12$79.25$89.20977,500——
2016-04-11$78.48$88.331,423,100——
2016-04-08$79.08$89.01910,900——
2016-04-07$78.28$88.111,481,100——
2016-04-06$79.64$89.641,659,300——
2016-04-05$79.68$89.682,760,900——
2016-04-04$78.92$88.836,457,100——
2016-04-01$82.01$92.311,021,400——
2016-03-31$82.02$92.321,102,400——
2016-03-30$82.33$92.67985,800——
2016-03-29$82.35$92.691,196,400——
2016-03-28$81.49$91.721,267,900——
2016-03-24$80.59$90.711,159,700——
2016-03-23$81.12$91.301,279,200——
2016-03-22$82.03$92.33694,000——
2016-03-21$82.26$92.591,098,300——
2016-03-18$82.03$92.331,966,300——
2016-03-17$80.98$91.151,109,300——
2016-03-16$80.53$90.64846,400——
2016-03-15$79.99$90.03793,900——
2016-03-14$79.79$89.811,232,600——
2016-03-11$80.77$90.911,735,300——
2016-03-10$76.39$85.981,171,700——
2016-03-09$77.32$87.03822,200——
2016-03-08$76.40$85.991,543,100——
2016-03-07$77.20$86.891,124,200——
2016-03-04$77.67$87.421,106,700——
2016-03-03$78.25$88.071,098,500——
2016-03-02$77.26$86.961,069,900——
2016-03-01$77.07$86.751,364,700——
2016-02-29$73.90$83.181,033,700——
2016-02-26$74.57$83.93968,400——
2016-02-25$74.91$84.32998,500——
2016-02-24$73.60$82.841,026,900——
2016-02-23$72.74$81.87905,600——
2016-02-22$72.39$81.481,193,400——
2016-02-19$72.34$81.421,195,300——
2016-02-18$72.32$81.091,547,000——
2016-02-17$71.77$80.471,136,000——
2016-02-16$69.60$78.04933,600——
2016-02-12$68.44$76.741,193,600——
2016-02-11$66.94$75.061,246,300——
2016-02-10$66.84$74.951,387,000——
2016-02-09$65.63$73.591,766,800——
2016-02-08$63.06$70.711,509,600——
2016-02-05$64.56$72.391,705,600——
2016-02-04$68.91$77.271,158,500——
2016-02-03$67.27$75.431,256,900——
2016-02-02$67.96$76.201,049,300——
2016-02-01$70.29$78.811,443,800——
2016-01-29$70.40$78.941,435,700——
2016-01-28$68.57$76.891,458,400——
2016-01-27$70.02$78.511,507,000——
2016-01-26$71.33$79.981,430,100——
2016-01-25$69.79$78.251,701,800——
2016-01-22$72.86$81.702,125,700——
2016-01-21$72.61$81.423,660,600——
2016-01-20$67.16$75.302,789,800——
2016-01-19$67.05$75.182,205,100——
2016-01-15$68.73$77.072,050,900——
2016-01-14$68.75$77.091,496,500——
2016-01-13$67.66$75.871,518,700——
2016-01-12$71.04$79.661,364,100——
2016-01-11$70.67$79.241,969,900——
2016-01-08$70.38$78.922,723,500——
2016-01-07$73.99$82.961,797,200——
2016-01-06$78.20$87.681,387,100——
2016-01-05$77.09$86.441,547,000——
2016-01-04$78.40$87.911,441,300——