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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$42.94$52.07967,600——
2022-12-29$42.81$51.911,374,500——
2022-12-28$41.30$50.081,681,800——
2022-12-27$42.26$51.251,878,300——
2022-12-23$43.31$52.52970,300——
2022-12-22$42.88$52.001,141,400——
2022-12-21$43.86$53.191,127,300——
2022-12-20$43.07$52.231,135,700——
2022-12-19$42.90$52.021,456,900——
2022-12-16$44.22$53.623,204,700——
2022-12-15$43.73$53.031,822,600——
2022-12-14$45.74$55.471,540,000——
2022-12-13$45.28$54.912,195,800——
2022-12-12$45.75$55.481,094,900——
2022-12-09$44.56$54.031,201,300——
2022-12-08$44.06$53.431,217,700——
2022-12-07$44.28$53.70948,400——
2022-12-06$46.30$56.141,292,000——
2022-12-05$46.71$56.641,049,300——
2022-12-02$46.70$56.631,020,800——
2022-12-01$47.41$57.49878,700——
2022-11-30$47.44$57.531,005,700——
2022-11-29$46.63$56.541,390,500——
2022-11-28$45.78$55.511,201,800——
2022-11-25$46.90$56.87484,300——
2022-11-23$46.34$56.19941,600——
2022-11-22$45.96$55.73953,800——
2022-11-21$46.30$56.141,110,600——
2022-11-18$46.68$56.611,057,000——
2022-11-17$45.88$55.64715,300——
2022-11-16$45.68$55.39991,800——
2022-11-15$46.85$56.811,483,700——
2022-11-14$46.27$56.111,119,500——
2022-11-11$47.25$57.301,298,300——
2022-11-10$46.94$56.921,795,500——
2022-11-09$44.24$53.651,021,000——
2022-11-08$45.12$54.711,093,500——
2022-11-07$45.04$54.621,128,700——
2022-11-04$44.86$54.401,214,000——
2022-11-03$43.84$53.161,360,400——
2022-11-02$43.56$52.822,197,900——
2022-11-01$44.52$53.991,168,500——
2022-10-31$44.46$53.911,288,700——
2022-10-28$44.43$53.881,228,600——
2022-10-27$43.27$52.471,375,700——
2022-10-26$42.86$51.971,548,200——
2022-10-25$43.41$52.641,748,800——
2022-10-24$42.58$51.632,010,600——
2022-10-21$41.01$49.732,551,300——
2022-10-20$39.88$48.364,302,100——
2022-10-19$41.85$50.753,404,500——
2022-10-18$42.34$51.341,603,500——
2022-10-17$41.53$50.361,542,500——
2022-10-14$41.83$50.721,221,500——
2022-10-13$41.90$50.811,480,200——
2022-10-12$41.21$49.971,241,000——
2022-10-11$40.74$49.401,510,500——
2022-10-10$41.18$49.94862,500——
2022-10-07$41.49$50.31831,000——
2022-10-06$42.46$51.491,031,500——
2022-10-05$42.66$51.731,149,700——
2022-10-04$42.65$51.721,586,400——
2022-10-03$39.91$48.401,380,300——
2022-09-30$39.15$47.471,409,300——
2022-09-29$39.14$47.461,375,300——
2022-09-28$40.35$48.931,701,800——
2022-09-27$39.05$47.351,839,400——
2022-09-26$38.81$47.062,577,700——
2022-09-23$40.78$49.451,672,000——
2022-09-22$41.88$50.781,848,800——
2022-09-21$43.49$52.741,748,400——
2022-09-20$45.33$54.971,002,600——
2022-09-19$45.78$55.511,659,400——
2022-09-16$44.38$53.822,120,400——
2022-09-15$46.26$56.101,776,200——
2022-09-14$45.96$55.731,282,100——
2022-09-13$44.94$54.501,392,200——
2022-09-12$46.82$56.781,229,200——
2022-09-09$46.56$56.461,368,600——
2022-09-08$45.69$55.411,563,300——
2022-09-07$46.09$55.892,008,600——
2022-09-06$43.90$53.231,552,200——
2022-09-02$43.62$52.891,127,700——
2022-09-01$43.69$52.981,487,100——
2022-08-31$43.56$52.821,317,700——
2022-08-30$44.87$54.411,729,200——
2022-08-29$44.64$54.13973,800——
2022-08-26$44.89$54.43911,100——
2022-08-25$46.20$56.02885,500——
2022-08-24$45.41$55.07977,300——
2022-08-23$44.50$53.961,239,700——
2022-08-22$44.19$53.591,224,300——
2022-08-19$45.45$55.111,148,400——
2022-08-18$46.69$56.62983,500——
2022-08-17$46.64$56.561,002,300——
2022-08-16$48.24$58.501,435,700——
2022-08-15$48.45$58.751,209,700——
2022-08-12$47.34$57.411,364,900——
2022-08-11$46.23$56.061,275,500——
2022-08-10$46.61$56.52990,700——
2022-08-09$45.73$55.45956,600——
2022-08-08$46.80$56.751,419,700——
2022-08-05$46.55$56.45851,300——
2022-08-04$46.92$56.901,339,200——
2022-08-03$46.30$56.141,210,800——
2022-08-02$44.50$53.961,499,700——
2022-08-01$45.24$54.861,622,300——
2022-07-29$44.33$53.761,753,300——
2022-07-28$44.01$53.371,594,100——
2022-07-27$43.79$53.101,166,200——
2022-07-26$42.40$51.421,300,800——
2022-07-25$43.74$53.042,442,700——
2022-07-22$42.75$51.841,580,500——
2022-07-21$43.19$52.372,589,700——
2022-07-20$43.40$52.632,016,500——
2022-07-19$42.79$51.891,372,700——
2022-07-18$41.53$50.362,112,300——
2022-07-15$41.31$50.091,286,500——
2022-07-14$40.79$49.461,695,900——
2022-07-13$41.26$50.031,714,400——
2022-07-12$41.80$50.691,657,400——
2022-07-11$40.34$48.921,172,300——
2022-07-08$40.89$49.581,369,600——
2022-07-07$40.97$49.681,515,300——
2022-07-06$41.07$49.801,166,700——
2022-07-05$41.54$50.372,168,700——
2022-07-01$41.17$49.921,420,700——
2022-06-30$40.05$48.571,826,700——
2022-06-29$40.48$49.091,825,200——
2022-06-28$40.78$49.451,243,900——
2022-06-27$40.87$49.561,514,100——
2022-06-24$41.92$50.831,696,600——
2022-06-23$39.90$48.381,824,400——
2022-06-22$40.37$48.951,304,400——
2022-06-21$40.51$49.121,786,400——
2022-06-17$40.42$49.013,009,500——
2022-06-16$38.68$46.902,241,500——
2022-06-15$41.18$49.941,779,600——
2022-06-14$40.60$49.232,137,100——
2022-06-13$40.93$49.633,072,500——
2022-06-10$44.00$53.362,083,200——
2022-06-09$46.07$55.871,295,900——
2022-06-08$48.11$58.341,309,200——
2022-06-07$49.33$59.821,231,200——
2022-06-06$48.85$59.241,417,800——
2022-06-03$48.88$59.273,661,400——
2022-06-02$47.39$57.471,270,600——
2022-06-01$46.57$56.471,945,200——
2022-05-31$48.26$58.521,818,700——
2022-05-27$48.43$58.731,385,300——
2022-05-26$47.13$57.152,332,900——
2022-05-25$45.16$54.762,227,400——
2022-05-24$44.21$53.611,490,200——
2022-05-23$46.46$56.341,373,300——
2022-05-20$46.10$55.901,428,200——
2022-05-19$46.76$56.701,557,500——
2022-05-18$46.58$56.481,580,300——
2022-05-17$48.02$58.231,671,000——
2022-05-16$45.60$55.301,224,200——
2022-05-13$46.15$55.962,044,100——
2022-05-12$44.61$54.102,423,600——
2022-05-11$45.81$55.551,840,700——
2022-05-10$47.47$57.561,888,800——
2022-05-09$47.27$57.322,302,500——
2022-05-06$50.22$60.901,577,200——
2022-05-05$51.14$62.011,878,100——
2022-05-04$53.50$64.882,085,700——
2022-05-03$53.06$64.341,752,400——
2022-05-02$53.06$64.342,680,200——
2022-04-29$54.39$65.951,676,900——
2022-04-28$55.54$67.351,721,900——
2022-04-27$54.29$65.832,398,900——
2022-04-26$53.86$65.312,646,000——
2022-04-25$56.44$68.442,137,100——
2022-04-22$56.55$68.573,021,400——
2022-04-21$58.78$71.284,019,600——
2022-04-20$58.69$71.172,533,400——
2022-04-19$58.27$70.662,273,400——
2022-04-18$56.85$68.941,269,800——
2022-04-14$57.11$69.251,582,200——
2022-04-13$56.24$68.202,348,100——
2022-04-12$53.45$64.821,344,800——
2022-04-11$52.82$64.051,474,900——
2022-04-08$52.29$63.411,691,400——
2022-04-07$53.40$64.752,139,100——
2022-04-06$55.04$66.742,314,400——
2022-04-05$56.87$68.962,614,300——
2022-04-04$57.16$69.311,203,500——
2022-04-01$57.95$70.271,601,300——
2022-03-31$58.01$70.341,438,000——
2022-03-30$58.01$70.341,635,400——
2022-03-29$58.39$70.812,999,800——
2022-03-28$57.19$69.351,931,700——
2022-03-25$57.44$69.652,196,600——
2022-03-24$55.94$67.832,265,800——
2022-03-23$54.12$65.632,184,600——
2022-03-22$54.53$66.121,738,000——
2022-03-21$53.74$65.172,016,800——
2022-03-18$55.19$66.932,435,100——
2022-03-17$54.32$65.872,008,900——
2022-03-16$54.69$66.322,889,900——
2022-03-15$51.74$62.742,710,600——
2022-03-14$49.60$60.152,467,000——
2022-03-11$48.82$59.202,191,800——
2022-03-10$49.15$59.602,121,200——
2022-03-09$48.63$58.973,640,700——
2022-03-08$46.67$56.594,209,500——
2022-03-07$43.69$52.983,682,500——
2022-03-04$49.14$59.592,533,300——
2022-03-03$51.42$62.351,915,300——
2022-03-02$52.62$63.811,975,100——
2022-03-01$52.34$63.473,083,700——
2022-02-28$56.14$68.082,879,100——
2022-02-25$57.57$69.812,021,700——
2022-02-24$56.20$68.152,608,600——
2022-02-23$55.82$67.691,758,700——
2022-02-22$57.83$70.131,745,200——
2022-02-18$58.79$71.292,603,700——
2022-02-17$58.89$71.411,207,000——
2022-02-16$60.31$73.131,915,900——
2022-02-15$59.91$72.652,514,300——
2022-02-14$57.01$69.132,260,200——
2022-02-11$56.84$68.932,248,400——
2022-02-10$58.62$71.082,001,100——
2022-02-09$58.59$71.052,096,600——
2022-02-08$57.65$69.912,328,500——
2022-02-07$55.36$67.132,038,200——
2022-02-04$53.49$64.861,282,400——
2022-02-03$53.24$64.561,374,200——
2022-02-02$54.35$65.911,534,800——
2022-02-01$54.81$66.461,908,500——
2022-01-31$54.74$66.382,220,100——
2022-01-28$52.25$63.362,280,800——
2022-01-27$52.60$63.783,345,000——
2022-01-26$52.31$63.432,531,900——
2022-01-25$52.19$63.292,487,400——
2022-01-24$51.40$62.333,193,600——
2022-01-21$52.02$63.082,106,200——
2022-01-20$53.81$65.251,646,700——
2022-01-19$54.37$65.931,587,500——
2022-01-18$54.98$66.671,335,400——
2022-01-14$55.79$67.651,552,400——
2022-01-13$56.55$68.571,901,000——
2022-01-12$55.15$66.881,207,600——
2022-01-11$55.99$67.901,222,200——
2022-01-10$55.10$66.822,206,300——
2022-01-07$55.86$67.741,831,800——
2022-01-06$54.46$66.041,593,400——
2022-01-05$54.77$66.421,914,900——
2022-01-04$55.45$67.242,613,800——
2022-01-03$54.07$65.571,942,000——