>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding ALK »    ALK Split History »
Home Free Dividend Report ALK Dividend History ALK Historical Stock Prices Preferred Stock Newsletter ALK Options Chain ALK Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
ALK Historical Price Range
Date Open High Low Close Volume
07/08/2026 $47.75 $48.13 $46.10 $47.53 4.52M
07/09/2026 $48.00 $50.56 $47.92 $50.14 2.83M
07/10/2026 $50.83 $50.85 $48.61 $49.42 1.95M
07/13/2026 $49.14 $49.50 $46.58 $46.80 3.32M
07/14/2026 $47.01 $47.73 $46.10 $46.87 2.30M
About Alaska Air Group
Alaska Air Group, Inc. is engaged in operating airlines. Co. operates through its subsidiaries Alaska Airlines, Hawaiian Holdings, Inc., Horizon Air and McGee Air Services. Its segments include Mainline, Regional and Horizon. The Mainline segment includes scheduled air transportation on Alaska's Boeing jet aircraft for passengers and cargo throughout the U.S., and in parts of Mexico, Costa Rica, Belize, the Bahamas, and Guatemala. The Regional segment includes Horizon's and other third-party carriers scheduled air transportation for passengers across a shorter distance network within the U.S., Canada, and Mexico under capacity purchase agreements (CPA).
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 July 08, 2026, ALK opened at $47.75, traded as high as $48.13 and as low as $46.10, and closed at $47.53. Trading volume was a total of 4.52M shares. On July 09, 2026, ALK opened at $48.00, traded as high as $50.56 and as low as $47.92, and closed at $50.14. Trading volume was a total of 2.83M shares. On July 10, 2026, ALK opened at $50.83, traded as high as $50.85 and as low as $48.61, and closed at $49.42. Trading volume was a total of 1.95M shares. On July 13, 2026, ALK opened at $49.14, traded as high as $49.50 and as low as $46.58, and closed at $46.80. Trading volume was a total of 3.32M shares. On July 14, 2026, ALK opened at $47.01, traded as high as $47.73 and as low as $46.10, and closed at $46.87. Trading volume was a total of 2.30M 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: 07/18/2016
End date: 07/14/2026
Start price/share: $64.24
End price/share: $46.87
Starting shares: 155.67
Ending shares: 166.96
Dividends reinvested/share: $4.80
Total return: -21.75%
Average Annual Total Return: -2.42%
Starting investment: $10,000.00
Ending investment: $7,828.28
Years: 9.99
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/18/2016
End date: 07/14/2026
Start price/share: $64.24
End price/share: $46.87
Dividends collected/share: $4.80
Total return: -19.56%
Average Annual Total Return: -2.15%
Starting investment: $10,000.00
Ending investment: $8,047.48
Years: 9.99
ALK Historical Closing Prices
Date Close
07/08/2026$47.53
07/09/2026$50.14
07/10/2026$49.42
07/13/2026$46.80
07/14/2026$46.87
Industrials Historical Prices
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

Email EnvelopeFree ALK Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

ALK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.