Alaska Air Group, Inc.
ALKNYSEIndustrials● Active
$42.82
+$0.13(+0.30%)
Market Cap$4.8B
P/E Ratio—
52W High$65.88
52W Low$33.03
Alaska Air Group, Inc.（ALK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alk · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$78.08
Feb 19, 2025
-45.2% from here
5-Year Low5Y
$30.75
Nov 1, 2023
+39.3% from low
IPO Priceadj.
$0.8787
Mar 17, 1980
+4.8K% since IPO
1 Year Ago
$51.73
Jun 9, 2025
-17.2% in 1Y
5 Years Ago
$66.30
Jun 8, 2021
-35.4% in 5Y
10 Years Ago
$66.39
Jun 8, 2016
-35.5% in 10Y
Historical Price Data · ALK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $42.62 | $43.75 | $42.35 | $42.82 | $42.82 | 3.1M | +0.47% |
| Jun 4, 2026 | $42.84 | $42.84 | $41.66 | $42.69 | $42.69 | 3.4M | -0.35% |
| Jun 3, 2026 | $42.90 | $43.69 | $41.85 | $41.87 | $41.87 | 3.6M | -2.40% |
| Jun 2, 2026 | $44.70 | $44.86 | $43.46 | $43.91 | $43.91 | 2.8M | -1.77% |
| Jun 1, 2026 | $44.25 | $44.99 | $43.36 | $44.52 | $44.52 | 2.7M | +0.61% |
| May 29, 2026 | $46.58 | $47.90 | $46.01 | $46.02 | $46.02 | 3.6M | -1.20% |
| May 28, 2026 | $45.04 | $46.94 | $44.75 | $46.59 | $46.59 | 2.8M | +3.44% |
| May 27, 2026 | $45.24 | $46.35 | $44.36 | $45.97 | $45.97 | 4.1M | +1.61% |
| May 26, 2026 | $42.77 | $44.03 | $42.45 | $43.79 | $43.79 | 3.7M | +2.38% |
| May 22, 2026 | $41.39 | $41.90 | $40.56 | $41.34 | $41.34 | 2.1M | -0.12% |
| May 21, 2026 | $38.80 | $41.31 | $38.50 | $41.09 | $41.09 | 3.7M | +5.90% |
| May 20, 2026 | $36.42 | $40.31 | $36.15 | $39.85 | $39.85 | 4.9M | +9.42% |
| May 19, 2026 | $36.88 | $36.88 | $35.84 | $36.21 | $36.21 | 3.3M | -1.82% |
| May 18, 2026 | $37.00 | $38.47 | $36.85 | $37.36 | $37.36 | 3.2M | +0.97% |
| May 15, 2026 | $37.46 | $37.98 | $36.90 | $36.94 | $36.94 | 2.8M | -1.39% |
| May 14, 2026 | $39.00 | $39.45 | $37.78 | $38.16 | $38.16 | 2.6M | -2.15% |
| May 13, 2026 | $38.11 | $38.77 | $38.08 | $38.56 | $38.56 | 2.1M | +1.18% |
| May 12, 2026 | $38.74 | $38.95 | $37.84 | $38.73 | $38.73 | 2.4M | -0.03% |
| May 11, 2026 | $40.22 | $40.40 | $38.79 | $39.06 | $39.06 | 3.0M | -2.88% |
| May 8, 2026 | $40.94 | $41.30 | $40.29 | $40.84 | $40.84 | 2.2M | -0.24% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ALK
Jan 1 → Dec 31 · 6 years2026-15.4%$50.63 → $42.82
-15.4%
2025-22.4%$64.80 → $50.30
-22.4%
2024+67.4%$38.69 → $64.75
+67.4%
2023-10.2%$43.52 → $39.07
-10.2%
2022-18.8%$52.86 → $42.94
-18.8%
2021-21.8%$66.60 → $52.10
-21.8%
Best Year2024 · +67.4%
Worst Year2025 · -22.4%
Positive Years1 / 6
Avg Annual Return-3.5%
6Y Total Return-35.7%
6Y CAGR~-7.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in ALK?
If you invested $1,000 in ALK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$645
Total Return-35.5%
CAGR~-4.3% / yr
Profit$-355
Based on Jun 8, 2016 · $66.39Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alaska Air Group, Inc.（ALK）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $42.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALK 历史股价FMP 日线复权 OHLCV