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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$67.75$81.69735,300——
2019-12-30$67.68$81.61861,800——
2019-12-27$68.29$82.341,011,800——
2019-12-26$69.07$83.28519,600——
2019-12-24$69.09$83.31360,800——
2019-12-23$69.29$83.551,099,200——
2019-12-20$69.34$83.611,401,900——
2019-12-19$69.20$83.441,106,000——
2019-12-18$69.03$83.241,807,200——
2019-12-17$70.06$84.481,545,300——
2019-12-16$69.00$83.201,220,300——
2019-12-13$67.41$81.281,120,700——
2019-12-12$67.69$81.621,553,800——
2019-12-11$66.74$80.47854,000——
2019-12-10$67.24$81.08744,700——
2019-12-09$67.99$81.98860,100——
2019-12-06$68.32$82.38834,800——
2019-12-05$67.29$81.14560,800——
2019-12-04$66.92$80.69776,200——
2019-12-03$66.61$80.321,078,100——
2019-12-02$68.11$82.13904,700——
2019-11-29$69.01$83.21270,600——
2019-11-27$69.17$83.40635,300——
2019-11-26$69.44$83.73564,100——
2019-11-25$68.79$82.95493,200——
2019-11-22$68.76$82.91613,100——
2019-11-21$68.00$81.99688,400——
2019-11-20$68.44$82.52789,000——
2019-11-19$70.07$84.49561,300——
2019-11-18$70.06$84.48432,400——
2019-11-15$70.38$84.44468,800——
2019-11-14$70.41$84.48459,200——
2019-11-13$70.52$84.61414,600——
2019-11-12$70.84$84.99513,100——
2019-11-11$71.91$86.28603,300——
2019-11-08$71.17$85.39506,100——
2019-11-07$70.93$85.10681,200——
2019-11-06$71.37$85.63709,600——
2019-11-05$71.38$85.64777,600——
2019-11-04$70.63$84.74740,700——
2019-11-01$70.15$84.17666,600——
2019-10-31$69.43$83.30715,500——
2019-10-30$70.38$84.44932,700——
2019-10-29$69.76$83.70801,800——
2019-10-28$70.08$84.081,438,600——
2019-10-25$71.57$85.871,669,900——
2019-10-24$68.76$82.501,480,900——
2019-10-23$68.91$82.68741,200——
2019-10-22$69.19$83.011,129,400——
2019-10-21$69.04$82.831,441,600——
2019-10-18$66.84$80.19969,700——
2019-10-17$66.98$80.36749,200——
2019-10-16$66.83$80.18942,100——
2019-10-15$67.33$80.78928,100——
2019-10-14$66.21$79.44593,500——
2019-10-11$66.08$79.281,585,100——
2019-10-10$64.88$77.84565,600——
2019-10-09$64.11$76.92536,900——
2019-10-08$63.18$75.80962,300——
2019-10-07$63.96$76.74621,300——
2019-10-04$63.51$76.20478,200——
2019-10-03$62.30$74.75980,000——
2019-10-02$62.72$75.251,334,100——
2019-10-01$64.95$77.93612,700——
2019-09-30$64.91$77.88808,800——
2019-09-27$64.18$77.00814,000——
2019-09-26$64.57$77.47541,200——
2019-09-25$65.05$78.05522,600——
2019-09-24$64.65$77.57596,500——
2019-09-23$64.64$77.55632,600——
2019-09-20$65.00$77.991,249,100——
2019-09-19$64.58$77.48604,500——
2019-09-18$64.93$77.90758,600——
2019-09-17$64.92$77.89657,000——
2019-09-16$64.66$77.581,295,200——
2019-09-13$65.87$79.03588,400——
2019-09-12$65.68$78.80668,200——
2019-09-11$65.83$78.98787,500——
2019-09-10$64.99$77.97723,000——
2019-09-09$64.77$77.71951,200——
2019-09-06$63.09$75.701,034,000——
2019-09-05$63.39$76.061,285,700——
2019-09-04$61.77$74.111,067,000——
2019-09-03$60.43$72.501,110,600——
2019-08-30$59.72$71.65842,100——
2019-08-29$59.96$71.94788,300——
2019-08-28$58.74$70.48728,400——
2019-08-27$58.01$69.601,455,500——
2019-08-26$58.38$70.041,044,900——
2019-08-23$57.93$69.501,180,800——
2019-08-22$59.73$71.66929,300——
2019-08-21$59.81$71.761,038,900——
2019-08-20$60.11$72.12740,400——
2019-08-19$60.59$72.70903,200——
2019-08-16$60.36$72.00952,800——
2019-08-15$59.02$70.401,223,100——
2019-08-14$59.23$70.651,416,600——
2019-08-13$61.17$72.971,160,200——
2019-08-12$62.11$74.091,041,500——
2019-08-09$63.93$76.26746,600——
2019-08-08$64.53$76.97769,000——
2019-08-07$63.11$75.28749,700——
2019-08-06$62.47$74.52797,300——
2019-08-05$61.52$73.381,208,400——
2019-08-02$63.27$75.471,021,100——
2019-08-01$63.14$75.321,069,500——
2019-07-31$63.36$75.581,171,000——
2019-07-30$64.01$76.35812,300——
2019-07-29$63.97$76.311,397,800——
2019-07-26$64.92$77.441,637,800——
2019-07-25$63.86$76.171,599,000——
2019-07-24$65.57$78.211,007,400——
2019-07-23$65.10$77.651,458,400——
2019-07-22$62.87$74.991,303,700——
2019-07-19$63.49$75.731,143,300——
2019-07-18$64.36$76.771,018,800——
2019-07-17$63.78$76.081,179,000——
2019-07-16$65.41$78.021,385,000——
2019-07-15$63.36$75.58946,300——
2019-07-12$64.24$76.63958,700——
2019-07-11$63.31$75.52982,500——
2019-07-10$62.94$75.081,197,000——
2019-07-09$63.69$75.97910,700——
2019-07-08$64.68$77.151,228,500——
2019-07-05$64.07$76.43566,800——
2019-07-03$63.84$76.15759,900——
2019-07-02$63.09$75.261,096,800——
2019-07-01$63.71$76.001,121,500——
2019-06-28$63.91$76.232,179,700——
2019-06-27$63.11$75.28862,600——
2019-06-26$61.91$73.85646,500——
2019-06-25$61.94$73.881,388,300——
2019-06-24$62.42$74.46936,500——
2019-06-21$62.08$74.052,177,600——
2019-06-20$60.72$72.432,019,300——
2019-06-19$62.86$74.98589,900——
2019-06-18$62.94$75.08673,000——
2019-06-17$62.52$74.58916,100——
2019-06-14$63.12$75.291,236,900——
2019-06-13$62.16$74.15916,600——
2019-06-12$60.96$72.72593,900——
2019-06-11$60.76$72.48645,400——
2019-06-10$60.64$72.33815,000——
2019-06-07$60.53$72.20984,100——
2019-06-06$60.95$72.70618,500——
2019-06-05$61.61$73.491,103,100——
2019-06-04$60.86$72.601,197,400——
2019-06-03$59.07$70.46877,500——
2019-05-31$58.20$69.42812,400——
2019-05-30$58.78$70.121,240,000——
2019-05-29$59.27$70.70957,900——
2019-05-28$60.05$71.63853,300——
2019-05-24$60.59$72.27722,500——
2019-05-23$61.36$73.191,104,800——
2019-05-22$60.68$72.381,308,500——
2019-05-21$62.62$74.70803,700——
2019-05-20$61.95$73.90935,300——
2019-05-17$62.39$74.00870,900——
2019-05-16$62.64$74.301,353,800——
2019-05-15$61.49$72.941,128,600——
2019-05-14$61.38$72.81989,300——
2019-05-13$60.13$71.32939,800——
2019-05-10$61.27$72.68862,200——
2019-05-09$60.30$71.521,097,500——
2019-05-08$60.69$71.99762,200——
2019-05-07$61.09$72.46944,800——
2019-05-06$62.19$73.77716,400——
2019-05-03$62.48$74.11702,500——
2019-05-02$62.34$73.941,166,300——
2019-05-01$62.07$73.621,126,300——
2019-04-30$61.90$73.421,500,400——
2019-04-29$60.54$71.811,373,200——
2019-04-26$60.62$71.902,519,200——
2019-04-25$59.17$70.181,959,900——
2019-04-24$60.80$72.12985,600——
2019-04-23$60.89$72.221,118,900——
2019-04-22$60.30$71.522,194,100——
2019-04-18$61.67$73.15976,600——
2019-04-17$61.38$72.811,156,800——
2019-04-16$60.97$72.321,040,700——
2019-04-15$60.06$71.241,065,800——
2019-04-12$60.63$71.921,988,600——
2019-04-11$59.71$70.822,174,200——
2019-04-10$58.78$69.721,838,400——
2019-04-09$57.84$68.611,026,700——
2019-04-08$58.33$69.19988,700——
2019-04-05$58.54$69.441,010,800——
2019-04-04$57.82$68.581,055,800——
2019-04-03$57.79$68.551,923,000——
2019-04-02$58.14$68.961,563,400——
2019-04-01$57.32$67.991,950,700——
2019-03-29$56.12$66.571,521,600——
2019-03-28$55.17$65.441,118,000——
2019-03-27$54.99$65.231,873,300——
2019-03-26$53.91$63.951,323,900——
2019-03-25$53.60$63.581,435,100——
2019-03-22$54.25$64.351,550,500——
2019-03-21$55.22$65.501,544,700——
2019-03-20$55.19$65.461,649,300——
2019-03-19$56.11$66.551,478,400——
2019-03-18$55.81$66.201,351,500——
2019-03-15$55.76$66.142,798,600——
2019-03-14$55.49$65.822,204,300——
2019-03-13$56.03$66.463,544,400——
2019-03-12$54.09$64.164,293,900——
2019-03-11$55.42$65.742,414,300——
2019-03-08$55.62$65.972,833,800——
2019-03-07$55.95$66.364,077,000——
2019-03-06$55.83$66.224,119,000——
2019-03-05$57.78$68.543,691,900——
2019-03-04$59.50$70.581,856,200——
2019-03-01$61.31$72.721,952,600——
2019-02-28$61.70$73.191,158,500——
2019-02-27$61.98$73.521,523,300——
2019-02-26$62.94$74.66969,600——
2019-02-25$62.75$74.431,123,200——
2019-02-22$62.40$74.021,617,800——
2019-02-21$62.86$74.561,524,900——
2019-02-20$63.34$75.132,483,400——
2019-02-19$64.56$76.582,073,300——
2019-02-15$66.32$78.67837,800——
2019-02-14$66.57$78.55741,500——
2019-02-13$66.70$78.70868,600——
2019-02-12$66.69$78.691,588,100——
2019-02-11$66.30$78.231,050,300——
2019-02-08$65.27$77.01723,900——
2019-02-07$65.23$76.97958,400——
2019-02-06$64.82$76.48909,100——
2019-02-05$64.74$76.39975,800——
2019-02-04$64.48$76.081,036,600——
2019-02-01$64.36$75.941,105,200——
2019-01-31$63.95$75.461,650,100——
2019-01-30$64.66$76.291,601,700——
2019-01-29$64.56$76.181,480,900——
2019-01-28$64.53$76.141,627,400——
2019-01-25$63.48$74.903,485,700——
2019-01-24$65.78$77.611,984,600——
2019-01-23$63.71$75.171,121,100——
2019-01-22$63.96$75.471,094,000——
2019-01-18$64.86$76.531,569,800——
2019-01-17$64.42$76.011,404,900——
2019-01-16$64.90$76.581,261,400——
2019-01-15$64.28$75.841,308,200——
2019-01-14$64.36$75.941,986,000——
2019-01-11$64.14$75.681,370,200——
2019-01-10$63.40$74.811,694,100——
2019-01-09$62.18$73.371,345,900——
2019-01-08$60.65$71.561,128,000——
2019-01-07$60.12$70.941,552,300——
2019-01-04$60.00$70.792,309,900——
2019-01-03$58.12$68.582,421,400——
2019-01-02$61.52$72.591,296,400——