Alaska Air Group, Inc. (ALK) Stock Price History

Historical prices from 1980 to 2026

$38.94+0.24 (+0.62%)close Nov 6

Returns

1M: -2.4%
3M: -23.2%
YTD: -24.4%
1Y: -5.3%
3Y: +5.8%
5Y: -7.9%

ATH$101.43Mar 2017-61.6%

ATL$0.77Apr 1980pre-split

Avg Vol (50D)3.5M/ day

52-Week Range$32.33 — $60.63

LowCurrent: $38.94High

Loading 10-year price history...

ALK Historical Performance

1 YearTotal Return

-5.3%

Price: -5.3%

3 YearsTotal Return

+18.6%

CAGR: +5.8%

Price: +18.6%

5 YearsTotal Return

-33.9%

CAGR: -7.9%

Price: -33.9%

YTD

-24.4%

ALK Annual Returns

Year-by-year price performance · 2002–2026

Best+83.4%1997

Worst-39.0%2007

Up years16/25

2002-25.3%

2003+23.6%

2004+20.5%

2005+8.9%

2006+12.1%

2007-39.0%

2008+23.7%

2009+16.8%

2010+62.6%

2011+29.7%

2012+16.5%

2013+67.0%

2014+63.3%

2015+33.4%

2016+13.2%

2017-16.5%

2018-18.9%

2019+10.1%

2020-23.7%

2021+5.8%

2022-20.6%

2023-7.3%

2024+68.9%

2025-21.8%

2026-23.6%

2002 annual price return: -25.3%
2003 annual price return: +23.6%
2004 annual price return: +20.5%
2005 annual price return: +8.9%
2006 annual price return: +12.1%
2007 annual price return: -39.0%
2008 annual price return: +23.7%
2009 annual price return: +16.8%
2010 annual price return: +62.6%
2011 annual price return: +29.7%
2012 annual price return: +16.5%
2013 annual price return: +67.0%
2014 annual price return: +63.3%
2015 annual price return: +33.4%
2016 annual price return: +13.2%
2017 annual price return: -16.5%
2018 annual price return: -18.9%
2019 annual price return: +10.1%
2020 annual price return: -23.7%
2021 annual price return: +5.8%
2022 annual price return: -20.6%
2023 annual price return: -7.3%
2024 annual price return: +68.9%
2025 annual price return: -21.8%
2026 annual price return: -23.6%

LessMore

ALK Stock Price Trajectory (1980–2026)

As of November 8, 2026, Alaska Air Group, Inc. (ALK) trades at $38.94, representing a -5.3% return over the past year. The stock has delivered a -33.9% total return over five years (-7.9% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $101.43 on March 1, 2017. From this peak, ALK has corrected -61.6%, currently trading 11% below its 200-day moving average, suggesting potential weakness.

When compared to Industrials sector peers DAL (+50.8% 1Y), UAL (+17.8% 1Y), and AAL (+0.2% 1Y), ALK has underperformed the peer group average. Compare ALK vs DAL →

ALK Historical Price Data · from 1980

Rows 1–50 of 11,757

Date	Open	High	Low	Close	Volume	Change %
2026-11-06	38.88	39.61	38.57	38.94	2.35M	+0.62%
2026-11-05	40.03	40.52	37.11	38.70	3.74M	-3.25%
2026-11-04	38.61	40.57	37.88	40.00	4.27M	+8.75%
2026-11-03	38.49	38.90	36.78	36.78	3.27M	-3.94%
2026-11-02	37.18	39.26	36.87	38.29	4.51M	+7.22%
2026-10-30	35.23	35.85	34.48	35.71	2.98M	-1.22%
2026-10-29	36.09	36.65	35.81	36.15	2.06M	+1.60%
2026-10-28	35.91	36.05	35.27	35.58	3.21M	-0.92%
2026-10-27	35.50	36.05	34.68	35.91	3.03M	+2.75%
2026-10-26	34.53	35.36	34.37	34.95	3.82M	+1.60%
2026-10-23	34.30	34.78	33.42	34.40	4.07M	-2.77%
2026-10-22	32.60	35.66	32.33	35.38	7.53M	+5.49%
2026-10-21	33.84	35.86	33.20	33.54	11.49M	-2.39%
2026-10-20	33.79	35.92	33.79	34.36	9.37M	+1.12%
2026-10-19	35.63	35.86	33.73	33.98	6.27M	-3.27%
2026-10-16	36.48	37.01	34.88	35.13	4.07M	-3.75%
2026-10-15	36.06	36.69	35.65	36.50	2.80M	+2.16%
2026-10-14	37.42	37.42	35.63	35.73	4.00M	-5.50%
2026-10-13	38.28	38.70	37.16	37.81	3.39M	-0.66%
2026-10-12	38.83	39.66	38.06	38.06	2.26M	-3.30%
2026-10-09	39.10	39.49	38.37	39.36	3.44M	-0.40%
2026-10-08	38.75	39.74	38.74	39.52	3.81M	-0.18%
2026-10-07	39.23	39.64	38.78	39.59	2.76M	-0.75%
2026-10-06	39.90	40.92	39.40	39.89	3.38M	+1.79%
2026-10-05	39.50	39.90	39.12	39.19	2.88M	-0.86%
2026-10-02	40.31	40.66	39.22	39.53	2.66M	+0.10%
2026-10-01	38.56	39.58	38.41	39.49	2.86M	+2.04%
2026-09-30	39.57	40.06	38.26	38.70	4.60M	-3.08%
2026-09-29	40.30	40.50	39.33	39.93	3.86M	+0.58%
2026-09-28	40.12	40.69	39.52	39.70	3.65M	-3.03%
2026-09-25	40.80	41.54	40.27	40.94	2.41M	+2.27%
2026-09-24	39.50	40.87	38.85	40.03	3.78M	+0.83%
2026-09-23	41.25	42.06	39.50	39.70	4.08M	-5.27%
2026-09-22	43.58	43.58	41.70	41.91	2.90M	+0.02%
2026-09-21	41.98	41.98	40.96	41.90	2.36M	+3.35%
2026-09-18	40.08	40.82	39.75	40.54	3.29M	+1.32%
2026-09-17	40.70	40.90	39.96	40.01	2.50M	+0.83%
2026-09-16	41.10	41.10	38.88	39.68	2.54M	-0.58%
2026-09-15	40.56	40.69	39.37	39.91	2.85M	-1.97%
2026-09-14	40.00	40.98	39.90	40.71	2.39M	-1.09%
2026-09-11	41.24	41.35	40.33	41.16	2.83M	+2.62%
2026-09-10	39.67	40.86	39.40	40.11	2.43M	-0.62%
2026-09-09	40.10	40.70	39.89	40.36	1.99M	-0.93%
2026-09-08	41.53	41.90	40.61	40.74	2.21M	-3.09%
2026-09-04	41.33	42.68	41.33	42.04	1.96M	+1.55%
2026-09-03	41.94	42.10	40.88	41.40	1.71M	-0.46%
2026-09-02	41.42	42.41	41.29	41.59	1.99M	+2.21%
2026-09-01	40.61	41.29	40.42	40.69	2.36M	-1.55%
2026-08-31	41.53	41.75	41.16	41.33	2.00M	-2.34%
2026-08-28	42.72	43.33	42.17	42.32	2.13M	+0.28%

Consensus & Technical Research Suite

Open ALK Terminal

ALK Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

ALK — Frequently Asked Questions

Quick answers to the most common questions about buying ALK stock.

How has ALK stock performed recently?

ALK declined -5.3% over the past year, below its 5-year annualized CAGR of -7.9%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is ALK's all-time high price?

Alaska Air Group, Inc. reached $101.43 on 2017-03-01. The 52-week high is $60.63. Current 1-year return of -5.3% places the stock further from historical peaks.

Where can I download ALK historical price data?

This page provides ALK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.

ALK Stock Price Trajectory (1980–2026)

When compared to Industrials sector peers DAL (+50.8% 1Y), UAL (+17.8% 1Y), and AAL (+0.2% 1Y), ALK has underperformed the peer group average. Compare ALK vs DAL →

Date

Open

High

Low

Volume

Change %

2026-11-06

38.88

39.61

38.57

38.94

2.35M

+0.62%

2026-11-05

40.03

40.52

37.11

38.70

3.74M

-3.25%

2026-11-04

38.61

40.57

37.88

40.00

4.27M

+8.75%

2026-11-03

38.49

38.90

36.78

3.27M

-3.94%

2026-11-02

37.18

39.26

36.87

38.29

4.51M

+7.22%

2026-10-30

35.23

35.85

34.48

35.71

2.98M

-1.22%

2026-10-29

36.09

36.65

35.81

36.15

2.06M

+1.60%

2026-10-28

35.91

36.05

35.27

35.58

3.21M

-0.92%

2026-10-27

35.50

36.05

34.68

35.91

3.03M

+2.75%

2026-10-26

34.53

35.36

34.37

34.95

3.82M

+1.60%

2026-10-23

34.30

34.78

33.42

34.40

4.07M

-2.77%

2026-10-22

32.60

35.66

32.33

35.38

7.53M

+5.49%

2026-10-21

33.84

35.86

33.20

33.54

11.49M

-2.39%

2026-10-20

33.79

35.92

33.79

34.36

9.37M

+1.12%

2026-10-19

35.63

35.86

33.73

33.98

6.27M

-3.27%

2026-10-16

36.48

37.01

34.88

35.13

4.07M

-3.75%

2026-10-15

36.06

36.69

35.65

36.50

2.80M

+2.16%

2026-10-14

37.42

35.63

35.73

4.00M

-5.50%

2026-10-13

38.28

38.70

37.16

37.81

3.39M

-0.66%

2026-10-12

38.83

39.66

38.06

2.26M

-3.30%

2026-10-09

39.10

39.49

38.37

39.36

3.44M

-0.40%

2026-10-08

38.75

39.74

38.74

39.52

3.81M

-0.18%

2026-10-07

39.23

39.64

38.78

39.59

2.76M

-0.75%

2026-10-06

39.90

40.92

39.40

39.89

3.38M

+1.79%

2026-10-05

39.50

39.90

39.12

39.19

2.88M

-0.86%

2026-10-02

40.31

40.66

39.22

39.53

2.66M

+0.10%

2026-10-01

38.56

39.58

38.41

39.49

2.86M

+2.04%

2026-09-30

39.57

40.06

38.26

38.70

4.60M

-3.08%

2026-09-29

40.30

40.50

39.33

39.93

3.86M

+0.58%

2026-09-28

40.12

40.69

39.52

39.70

3.65M

-3.03%

2026-09-25

40.80

41.54

40.27

40.94

2.41M

+2.27%

2026-09-24

39.50

40.87

38.85

40.03

3.78M

+0.83%

2026-09-23

41.25

42.06

39.50

39.70

4.08M

-5.27%

2026-09-22

43.58

41.70

41.91

2.90M

+0.02%

2026-09-21

41.98

40.96

41.90

2.36M

+3.35%

2026-09-18

40.08

40.82

39.75

40.54

3.29M

+1.32%

2026-09-17

40.70

40.90

39.96

40.01

2.50M

+0.83%

2026-09-16

41.10

38.88

39.68

2.54M

-0.58%

2026-09-15

40.56

40.69

39.37

39.91

2.85M

-1.97%

2026-09-14

40.00

40.98

39.90

40.71

2.39M

-1.09%

2026-09-11

41.24

41.35

40.33

41.16

2.83M

+2.62%

2026-09-10

39.67

40.86

39.40

40.11

2.43M

-0.62%

2026-09-09

40.10

40.70

39.89

40.36

1.99M

-0.93%

2026-09-08

41.53

41.90

40.61

40.74

2.21M

-3.09%

2026-09-04

41.33

42.68

41.33

42.04

1.96M

+1.55%

2026-09-03

41.94

42.10

40.88

41.40

1.71M

-0.46%

2026-09-02

41.42

42.41

41.29

41.59

1.99M

+2.21%

2026-09-01

40.61

41.29

40.42

40.69

2.36M

-1.55%

2026-08-31

41.53

41.75

41.16

41.33

2.00M

-2.34%

2026-08-28

42.72

43.33

42.17

42.32

2.13M

+0.28%

Alaska Air Group, Inc. (ALK) Stock Price History

ALK Historical Performance

ALK Annual Returns

Download Historical Data

ALK Stock Price Trajectory (1980–2026)

ALK Historical Price Data · from 1980

ALK Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Alaska Air Group, Inc. (ALK) Stock Price History

ALK Historical Performance

ALK Annual Returns

Download Historical Data

ALK Stock Price Trajectory (1980–2026)

ALK Historical Price Data · from 1980

ALK Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison