Historical Stock Price
ETFs Holding ALK »    ALK Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $60.39 $61.09 $59.77 $60.63 1.99M
04/15/2019 $60.82 $60.82 $59.82 $60.06 1.07M
04/16/2019 $60.30 $61.11 $60.19 $60.97 1.04M
04/17/2019 $61.87 $62.10 $61.07 $61.38 1.16M
04/18/2019 $61.29 $61.75 $60.70 $61.67 976.60K
Alaska Air Group is a holding company. Co.'s Alaska Airlines, Inc. (Alaska) and Virgin America Inc. subsidiaries operate fleets of passenger jets (mainline operations). Alaska also contracts with Co.'s Horizon Air Industries, Inc (Horizon) subsidiary, SkyWest Airlines, Inc. and Peninsula Airways, Inc. for regional capacity. Horizon operates a fleet of turboprop aircraft and sells its capacity to Alaska under a capacity purchase arrangement. Co.'s mainline operations provide passenger service from the western U.S. throughout the contiguous U.S., Alaska, Hawaii, Canada, Mexico and Costa Rica; and regional operations carry passengers primarily in Washington, Oregon, Idaho and California.
ALK historical stock prices picture
Alaska Air Group (ALK) has the following price history information. Looking back at ALK historical stock prices for the last five trading days, on April 12, 2019, ALK opened at $60.39, traded as high as $61.09 and as low as $59.77, and closed at $60.63. Trading volume was a total of 1.99M shares. On April 15, 2019, ALK opened at $60.82, traded as high as $60.82 and as low as $59.82, and closed at $60.06. Trading volume was a total of 1.07M shares. On April 16, 2019, ALK opened at $60.30, traded as high as $61.11 and as low as $60.19, and closed at $60.97. Trading volume was a total of 1.04M shares. On April 17, 2019, ALK opened at $61.87, traded as high as $62.10 and as low as $61.07, and closed at $61.38. Trading volume was a total of 1.16M shares. On April 18, 2019, ALK opened at $61.29, traded as high as $61.75 and as low as $60.70, and closed at $61.67. Trading volume was a total of 976.60K shares.

ALK Historical Stock Prices By Date:

ALK historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alaska Air Group shares, starting with a $10,000 purchase of ALK, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/21/2009
End date: 04/18/2019
Start price/share: $4.96
End price/share: $61.67
Starting shares: 2,016.13
Ending shares: 2,192.18
Dividends reinvested/share: $5.43
Total return: 1,251.92%
Average Annual Total Return: 29.76%
Starting investment: $10,000.00
Ending investment: $135,237.89
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/21/2009
End date: 04/18/2019
Start price/share: $4.96
End price/share: $61.67
Dividends collected/share: $5.43
Total return: 1,252.82%
Average Annual Total Return: 29.76%
Starting investment: $10,000.00
Ending investment: $135,237.89
Years: 10.00
Date Close
04/12/2019$60.63
04/15/2019$60.06
04/16/2019$60.97
04/17/2019$61.38
04/18/2019$61.67
ALK is categorized under the Industrials sector; below are some other companies in the same sector:

ALTI Historical Stock Prices
AME Historical Stock Prices
AMOT Historical Stock Prices
AMRC Historical Stock Prices
AMSC Historical Stock Prices
ANW Historical Stock Prices
AP Historical Stock Prices
APDN Historical Stock Prices
APDNW Historical Stock Prices
APH Historical Stock Prices

Also explore: ALK shares outstanding history

ALK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.