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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$52.00$63.061,131,600——
2020-12-30$52.90$64.151,243,000——
2020-12-29$52.03$63.09913,000——
2020-12-28$52.58$63.761,307,900——
2020-12-24$52.25$63.36814,800——
2020-12-23$51.84$62.862,143,700——
2020-12-22$50.35$61.061,790,900——
2020-12-21$50.22$60.902,142,100——
2020-12-18$50.35$61.062,931,500——
2020-12-17$50.17$60.841,582,100——
2020-12-16$49.75$60.331,485,700——
2020-12-15$50.33$61.031,626,900——
2020-12-14$48.93$59.332,158,300——
2020-12-11$49.88$60.491,964,700——
2020-12-10$51.29$62.201,335,500——
2020-12-09$50.36$61.071,627,800——
2020-12-08$50.97$61.811,814,100——
2020-12-07$51.01$61.862,707,100——
2020-12-04$52.94$64.202,113,600——
2020-12-03$53.01$64.282,647,100——
2020-12-02$51.29$62.201,824,300——
2020-12-01$50.94$61.771,428,300——
2020-11-30$50.97$61.812,022,600——
2020-11-27$51.55$62.511,338,100——
2020-11-25$52.47$63.631,661,400——
2020-11-24$52.37$63.513,327,700——
2020-11-23$49.72$60.291,887,400——
2020-11-20$47.72$57.871,928,300——
2020-11-19$48.49$58.801,647,100——
2020-11-18$47.72$57.871,985,000——
2020-11-17$47.46$57.551,802,400——
2020-11-16$47.16$57.193,729,700——
2020-11-13$44.66$54.161,917,000——
2020-11-12$42.41$51.432,473,700——
2020-11-11$44.34$53.772,186,400——
2020-11-10$45.52$55.203,642,700——
2020-11-09$45.91$55.677,015,100——
2020-11-06$38.26$46.401,340,000——
2020-11-05$39.18$47.511,477,000——
2020-11-04$37.80$45.842,425,300——
2020-11-03$38.56$46.762,132,200——
2020-11-02$38.27$46.411,722,800——
2020-10-30$37.89$45.952,885,600——
2020-10-29$36.78$44.601,971,000——
2020-10-28$35.71$43.301,862,300——
2020-10-27$37.47$45.441,757,600——
2020-10-26$38.58$46.782,755,400——
2020-10-23$41.57$50.411,974,600——
2020-10-22$40.59$49.222,675,800——
2020-10-21$39.69$48.131,722,400——
2020-10-20$39.93$48.421,678,000——
2020-10-19$39.58$48.002,153,500——
2020-10-16$39.35$47.722,456,800——
2020-10-15$38.03$46.121,818,600——
2020-10-14$38.55$46.752,196,700——
2020-10-13$38.00$46.081,941,000——
2020-10-12$38.41$46.582,139,600——
2020-10-09$38.69$46.922,633,500——
2020-10-08$38.63$46.843,650,600——
2020-10-07$37.02$44.892,102,900——
2020-10-06$36.09$43.762,041,000——
2020-10-05$37.57$45.561,987,500——
2020-10-02$37.52$45.503,904,400——
2020-10-01$36.91$44.761,858,700——
2020-09-30$36.63$44.421,922,300——
2020-09-29$36.67$44.471,743,500——
2020-09-28$37.54$45.522,922,800——
2020-09-25$36.70$44.501,767,600——
2020-09-24$35.70$43.293,326,000——
2020-09-23$36.86$44.702,097,400——
2020-09-22$37.88$45.931,853,000——
2020-09-21$37.64$45.642,862,500——
2020-09-18$41.04$49.773,010,800——
2020-09-17$42.15$51.111,743,400——
2020-09-16$43.12$52.292,406,300——
2020-09-15$42.18$51.151,725,100——
2020-09-14$41.51$50.341,966,800——
2020-09-11$40.33$48.912,445,600——
2020-09-10$40.89$49.582,018,800——
2020-09-09$40.67$49.322,248,700——
2020-09-08$41.60$50.452,915,000——
2020-09-04$40.82$49.503,242,200——
2020-09-03$40.39$48.983,143,500——
2020-09-02$40.47$49.082,375,600——
2020-09-01$39.15$47.472,281,500——
2020-08-31$38.95$47.232,831,400——
2020-08-28$40.73$49.393,823,800——
2020-08-27$38.50$46.693,452,600——
2020-08-26$36.69$44.491,617,000——
2020-08-25$37.71$45.732,345,200——
2020-08-24$37.52$45.502,584,600——
2020-08-21$35.43$42.961,370,100——
2020-08-20$35.77$43.381,362,800——
2020-08-19$35.85$43.471,966,900——
2020-08-18$36.19$43.891,456,800——
2020-08-17$36.26$43.972,085,400——
2020-08-14$37.68$45.691,872,000——
2020-08-13$37.79$45.831,802,700——
2020-08-12$38.46$46.642,185,200——
2020-08-11$38.98$47.273,604,100——
2020-08-10$39.25$47.603,807,200——
2020-08-07$36.61$44.391,588,500——
2020-08-06$36.42$44.162,586,200——
2020-08-05$35.76$43.363,037,600——
2020-08-04$34.30$41.592,277,000——
2020-08-03$34.00$41.232,632,900——
2020-07-31$34.44$41.762,226,000——
2020-07-30$34.66$42.031,695,100——
2020-07-29$34.76$42.151,521,300——
2020-07-28$35.00$42.442,243,500——
2020-07-27$34.15$41.412,128,900——
2020-07-24$35.06$42.512,781,100——
2020-07-23$36.67$44.473,276,500——
2020-07-22$36.30$44.021,781,100——
2020-07-21$36.20$43.901,644,100——
2020-07-20$35.89$43.521,892,700——
2020-07-17$37.00$44.871,140,700——
2020-07-16$37.28$45.211,743,700——
2020-07-15$38.76$47.003,519,600——
2020-07-14$35.49$43.041,734,500——
2020-07-13$34.88$42.302,248,700——
2020-07-10$35.73$43.332,016,300——
2020-07-09$34.44$41.762,178,000——
2020-07-08$36.26$43.972,143,200——
2020-07-07$36.10$43.782,687,500——
2020-07-06$37.08$44.962,133,100——
2020-07-02$36.49$44.252,753,500——
2020-07-01$35.70$43.293,146,800——
2020-06-30$36.26$43.973,098,800——
2020-06-29$36.91$44.763,558,300——
2020-06-26$34.30$41.593,578,700——
2020-06-25$35.48$43.023,049,700——
2020-06-24$34.39$41.703,475,500——
2020-06-23$36.83$44.662,825,100——
2020-06-22$36.47$44.222,919,200——
2020-06-19$36.29$44.013,873,100——
2020-06-18$37.45$45.413,391,200——
2020-06-17$37.41$45.362,490,200——
2020-06-16$38.21$46.335,076,300——
2020-06-15$37.77$45.805,526,300——
2020-06-12$38.47$46.656,102,200——
2020-06-11$35.59$43.166,825,300——
2020-06-10$41.48$50.308,580,800——
2020-06-09$46.10$55.907,384,400——
2020-06-08$50.24$60.9213,224,900——
2020-06-05$42.72$51.809,437,000——
2020-06-04$42.32$51.326,768,600——
2020-06-03$39.30$47.664,513,000——
2020-06-02$36.20$43.903,472,800——
2020-06-01$36.11$43.792,884,600——
2020-05-29$34.19$41.463,561,800——
2020-05-28$34.46$41.793,265,100——
2020-05-27$35.74$43.345,503,600——
2020-05-26$35.03$42.484,605,500——
2020-05-22$31.02$37.622,888,300——
2020-05-21$31.84$38.613,278,600——
2020-05-20$30.26$36.692,676,500——
2020-05-19$28.66$34.753,189,400——
2020-05-18$29.05$35.234,331,200——
2020-05-15$25.63$31.082,787,200——
2020-05-14$26.14$31.703,507,200——
2020-05-13$25.52$30.953,449,100——
2020-05-12$26.85$32.562,983,600——
2020-05-11$28.36$34.393,003,800——
2020-05-08$30.00$36.382,767,400——
2020-05-07$28.25$34.262,906,800——
2020-05-06$27.83$33.752,994,900——
2020-05-05$28.97$35.133,958,500——
2020-05-04$28.77$34.894,457,700——
2020-05-01$30.11$36.512,392,700——
2020-04-30$32.52$39.432,678,800——
2020-04-29$34.00$41.234,002,500——
2020-04-28$31.58$38.293,954,700——
2020-04-27$27.85$33.772,766,600——
2020-04-24$28.01$33.973,054,900——
2020-04-23$28.20$34.202,399,900——
2020-04-22$27.53$33.382,600,000——
2020-04-21$28.29$34.311,884,200——
2020-04-20$29.23$35.451,812,500——
2020-04-17$29.93$36.292,491,800——
2020-04-16$28.26$34.273,274,700——
2020-04-15$30.08$36.484,253,000——
2020-04-14$31.05$37.652,789,900——
2020-04-13$29.51$35.783,181,800——
2020-04-09$31.61$38.334,196,700——
2020-04-08$29.14$35.342,940,100——
2020-04-07$29.03$35.203,766,500——
2020-04-06$26.67$32.343,724,700——
2020-04-03$24.69$29.942,707,500——
2020-04-02$24.66$29.903,065,200——
2020-04-01$26.35$31.953,350,000——
2020-03-31$28.47$34.522,667,000——
2020-03-30$28.33$34.352,841,700——
2020-03-27$29.87$36.223,546,900——
2020-03-26$32.49$39.404,914,800——
2020-03-25$29.84$36.187,739,400——
2020-03-24$28.91$35.064,750,600——
2020-03-23$24.03$29.143,694,600——
2020-03-20$23.56$28.574,062,500——
2020-03-19$24.18$29.322,901,100——
2020-03-18$25.13$30.475,067,400——
2020-03-17$32.53$39.453,707,600——
2020-03-16$32.53$39.454,456,900——
2020-03-13$37.95$46.023,947,800——
2020-03-12$35.08$42.544,731,500——
2020-03-11$45.70$55.423,184,800——
2020-03-10$46.78$56.733,140,000——
2020-03-09$43.19$52.373,413,800——
2020-03-06$45.21$54.825,041,700——
2020-03-05$43.46$52.703,859,200——
2020-03-04$49.69$60.263,480,600——
2020-03-03$47.37$57.443,415,200——
2020-03-02$50.03$60.673,075,000——
2020-02-28$50.46$61.193,535,300——
2020-02-27$52.96$64.222,704,600——
2020-02-26$57.37$69.571,813,900——
2020-02-25$58.81$71.311,685,800——
2020-02-24$63.01$76.411,285,400——
2020-02-21$65.43$79.34926,500——
2020-02-20$65.36$79.26786,900——
2020-02-19$65.17$79.03863,800——
2020-02-18$65.49$79.421,265,900——
2020-02-14$66.11$80.171,006,300——
2020-02-13$66.50$80.191,538,600——
2020-02-12$65.54$79.03932,600——
2020-02-11$64.55$77.83788,300——
2020-02-10$64.43$77.69812,900——
2020-02-07$63.96$77.121,338,900——
2020-02-06$64.02$77.191,531,100——
2020-02-05$66.33$79.981,332,200——
2020-02-04$65.77$79.301,513,900——
2020-02-03$64.65$77.951,696,900——
2020-01-31$64.59$77.881,581,600——
2020-01-30$66.01$79.592,127,200——
2020-01-29$66.89$80.662,466,200——
2020-01-28$65.54$79.032,214,700——
2020-01-27$65.34$78.791,778,300——
2020-01-24$66.72$80.451,127,200——
2020-01-23$67.18$81.011,409,800——
2020-01-22$65.59$79.091,398,000——
2020-01-21$64.99$78.361,636,300——
2020-01-17$66.62$80.33943,900——
2020-01-16$66.54$80.23966,200——
2020-01-15$66.59$80.29782,300——
2020-01-14$66.18$79.80994,700——
2020-01-13$65.87$79.43629,500——
2020-01-10$65.89$79.451,007,600——
2020-01-09$66.37$80.031,140,400——
2020-01-08$66.50$80.191,438,500——
2020-01-07$66.18$79.801,041,500——
2020-01-06$66.60$80.311,342,700——
2020-01-03$66.92$80.691,404,600——
2020-01-02$68.17$82.201,396,600——