Alaska Air Group, Inc. - Price History

Monthly price history for ALK (Alaska Air Group, Inc.)

DateAdjusted priceReal price
February 2023 51.76 USD 51.76 USD
January 2023 50.81 USD 50.81 USD
December 2022 42.94 USD 42.94 USD
November 2022 47.44 USD 47.44 USD
October 2022 44.46 USD 44.46 USD
September 2022 39.15 USD 39.15 USD
August 2022 43.56 USD 43.56 USD
July 2022 44.33 USD 44.33 USD
June 2022 40.05 USD 40.05 USD
May 2022 48.26 USD 48.26 USD
April 2022 54.39 USD 54.39 USD
March 2022 58.01 USD 58.01 USD
February 2022 56.14 USD 56.14 USD
January 2022 54.74 USD 54.74 USD
December 2021 52.10 USD 52.10 USD
November 2021 48.57 USD 48.57 USD
October 2021 52.80 USD 52.80 USD
September 2021 58.60 USD 58.60 USD
August 2021 57.34 USD 57.34 USD
July 2021 58.03 USD 58.03 USD
June 2021 60.31 USD 60.31 USD
May 2021 69.20 USD 69.20 USD
April 2021 69.14 USD 69.14 USD
March 2021 69.21 USD 69.21 USD
February 2021 65.02 USD 65.02 USD
January 2021 48.83 USD 48.83 USD
December 2020 52.00 USD 52.00 USD
November 2020 50.97 USD 50.97 USD
October 2020 37.89 USD 37.89 USD
September 2020 36.63 USD 36.63 USD
August 2020 38.95 USD 38.95 USD
July 2020 34.44 USD 34.44 USD
June 2020 36.26 USD 36.26 USD
May 2020 34.19 USD 34.19 USD
April 2020 32.52 USD 32.52 USD
March 2020 28.47 USD 28.47 USD
February 2020 50.46 USD 50.46 USD
January 2020 64.23 USD 64.59 USD
December 2019 67.37 USD 67.75 USD
November 2019 68.62 USD 69.01 USD
October 2019 68.70 USD 69.43 USD
September 2019 64.22 USD 64.91 USD
August 2019 59.09 USD 59.72 USD
July 2019 62.33 USD 63.36 USD
June 2019 62.87 USD 63.91 USD
May 2019 57.25 USD 58.20 USD
April 2019 60.55 USD 61.90 USD
March 2019 54.89 USD 56.12 USD
February 2019 60.35 USD 61.70 USD
January 2019 62.22 USD 63.95 USD
December 2018 59.21 USD 60.85 USD
November 2018 71.28 USD 73.26 USD
October 2018 59.48 USD 61.42 USD
September 2018 66.69 USD 68.86 USD
August 2018 65.36 USD 67.49 USD
July 2018 60.55 USD 62.83 USD
June 2018 58.20 USD 60.39 USD
May 2018 58.60 USD 60.81 USD
April 2018 62.23 USD 64.93 USD
March 2018 59.38 USD 61.96 USD
February 2018 61.82 USD 64.50 USD
January 2018 62.69 USD 65.73 USD
December 2017 70.11 USD 73.51 USD
November 2017 65.97 USD 69.17 USD
October 2017 62.69 USD 66.03 USD
September 2017 72.41 USD 76.27 USD
August 2017 70.88 USD 74.66 USD
July 2017 80.62 USD 85.23 USD
June 2017 84.90 USD 89.76 USD
May 2017 82.34 USD 87.05 USD
April 2017 80.19 USD 85.09 USD
March 2017 86.91 USD 92.22 USD
February 2017 92.19 USD 97.82 USD
January 2017 88.15 USD 93.82 USD
December 2016 83.37 USD 88.73 USD
November 2016 77.30 USD 82.27 USD
October 2016 67.60 USD 72.22 USD
September 2016 61.65 USD 65.86 USD
August 2016 63.21 USD 67.53 USD
July 2016 62.66 USD 67.22 USD
June 2016 54.33 USD 58.29 USD
May 2016 61.89 USD 66.40 USD
April 2016 65.37 USD 70.43 USD
March 2016 76.13 USD 82.02 USD
February 2016 68.59 USD 73.90 USD
January 2016 65.10 USD 70.40 USD
December 2015 74.44 USD 80.51 USD
November 2015 73.72 USD 79.73 USD
October 2015 70.32 USD 76.25 USD
September 2015 73.27 USD 79.45 USD
August 2015 69.04 USD 74.86 USD
July 2015 69.68 USD 75.75 USD
June 2015 59.27 USD 64.43 USD
May 2015 59.46 USD 64.64 USD
April 2015 58.76 USD 64.06 USD
March 2015 60.70 USD 66.18 USD
February 2015 58.38 USD 63.65 USD
January 2015 62.05 USD 67.87 USD
December 2014 54.64 USD 59.76 USD
November 2014 53.97 USD 59.03 USD
October 2014 48.56 USD 53.23 USD
September 2014 39.72 USD 43.54 USD
August 2014 42.27 USD 46.34 USD
July 2014 40.00 USD 43.97 USD
June 2014 43.24 USD 47.53 USD
May 2014 44.79 USD 49.23 USD
April 2014 42.68 USD 47.04 USD
March 2014 42.33 USD 46.65 USD
February 2014 39.31 USD 43.32 USD
January 2014 35.76 USD 39.53 USD
December 2013 33.18 USD 36.69 USD
November 2013 35.16 USD 38.87 USD
October 2013 31.87 USD 35.33 USD
September 2013 28.25 USD 31.31 USD
August 2013 25.54 USD 28.31 USD
July 2013 27.50 USD 30.58 USD
June 2013 23.38 USD 26.00 USD
May 2013 25.55 USD 28.41 USD
April 2013 27.72 USD 30.82 USD
March 2013 28.76 USD 31.98 USD
February 2013 23.18 USD 25.77 USD
January 2013 20.74 USD 23.07 USD
December 2012 19.37 USD 21.55 USD
November 2012 19.22 USD 21.38 USD
October 2012 17.19 USD 19.12 USD
September 2012 15.76 USD 17.53 USD
August 2012 15.09 USD 16.77 USD
July 2012 15.67 USD 17.42 USD
June 2012 16.14 USD 17.95 USD
May 2012 15.42 USD 17.15 USD
April 2012 15.20 USD 16.90 USD
March 2012 16.11 USD 17.91 USD
February 2012 15.42 USD 17.14 USD
January 2012 17.12 USD 19.03 USD
December 2011 16.88 USD 18.77 USD
November 2011 15.61 USD 17.35 USD
October 2011 14.96 USD 16.63 USD
September 2011 12.65 USD 14.07 USD
August 2011 12.98 USD 14.43 USD
July 2011 13.74 USD 15.28 USD
June 2011 15.39 USD 17.11 USD
May 2011 15.18 USD 16.89 USD
April 2011 14.81 USD 16.47 USD
March 2011 14.26 USD 15.85 USD
February 2011 13.37 USD 14.86 USD
January 2011 13.32 USD 14.81 USD
December 2010 12.74 USD 14.17 USD
November 2010 12.36 USD 13.75 USD
October 2010 11.87 USD 13.20 USD
September 2010 11.47 USD 12.76 USD
August 2010 9.94 USD 11.06 USD
July 2010 11.60 USD 12.90 USD
June 2010 10.11 USD 11.24 USD
May 2010 10.50 USD 11.68 USD
April 2010 9.31 USD 10.35 USD
March 2010 9.27 USD 10.31 USD
February 2010 7.87 USD 8.75 USD
January 2010 7.05 USD 7.84 USD
December 2009 7.77 USD 8.64 USD
November 2009 6.72 USD 7.47 USD
October 2009 5.78 USD 6.43 USD
September 2009 6.02 USD 6.70 USD
August 2009 5.67 USD 6.31 USD
July 2009 5.18 USD 5.76 USD
June 2009 4.11 USD 4.57 USD
May 2009 3.50 USD 3.89 USD
April 2009 3.77 USD 4.20 USD
March 2009 3.95 USD 4.39 USD
February 2009 4.93 USD 5.48 USD
January 2009 5.93 USD 6.59 USD
December 2008 6.58 USD 7.31 USD
November 2008 5.16 USD 5.74 USD
October 2008 5.55 USD 6.18 USD
September 2008 4.58 USD 5.10 USD
August 2008 4.72 USD 5.25 USD
July 2008 4.02 USD 4.47 USD
June 2008 3.45 USD 3.84 USD
May 2008 4.39 USD 4.88 USD
April 2008 4.83 USD 5.37 USD
March 2008 4.41 USD 4.91 USD
February 2008 5.49 USD 6.10 USD
January 2008 5.69 USD 6.32 USD
December 2007 5.62 USD 6.25 USD
November 2007 5.69 USD 6.33 USD
October 2007 5.71 USD 6.35 USD
September 2007 5.19 USD 5.77 USD
August 2007 5.58 USD 6.20 USD
July 2007 5.24 USD 5.83 USD
June 2007 6.26 USD 6.97 USD
May 2007 6.56 USD 7.29 USD
April 2007 6.65 USD 7.40 USD
March 2007 8.57 USD 9.52 USD
February 2007 9.22 USD 10.25 USD
January 2007 9.63 USD 10.71 USD
December 2006 8.88 USD 9.88 USD
November 2006 9.25 USD 10.28 USD
October 2006 9.03 USD 10.04 USD
September 2006 8.55 USD 9.51 USD
August 2006 8.51 USD 9.47 USD
July 2006 8.35 USD 9.28 USD
June 2006 8.86 USD 9.85 USD
May 2006 8.71 USD 9.69 USD
April 2006 8.53 USD 9.49 USD
March 2006 7.97 USD 8.86 USD
February 2006 7.21 USD 8.01 USD
January 2006 7.18 USD 7.98 USD
December 2005 8.03 USD 8.93 USD
November 2005 7.92 USD 8.81 USD
October 2005 7.09 USD 7.88 USD
September 2005 6.53 USD 7.26 USD
August 2005 7.58 USD 8.43 USD
July 2005 7.86 USD 8.74 USD
June 2005 6.69 USD 7.44 USD
May 2005 6.64 USD 7.38 USD
April 2005 6.00 USD 6.67 USD
March 2005 6.62 USD 7.36 USD
February 2005 6.38 USD 7.09 USD
January 2005 6.70 USD 7.45 USD
December 2004 7.53 USD 8.37 USD
November 2004 7.02 USD 7.81 USD
October 2004 5.92 USD 6.59 USD
September 2004 5.57 USD 6.20 USD
August 2004 5.29 USD 5.89 USD
July 2004 4.68 USD 5.21 USD
June 2004 5.37 USD 5.97 USD
May 2004 4.63 USD 5.15 USD
April 2004 4.98 USD 5.53 USD
March 2004 5.54 USD 6.16 USD
February 2004 5.79 USD 6.43 USD
January 2004 6.25 USD 6.95 USD
December 2003 6.14 USD 6.82 USD
November 2003 6.47 USD 7.19 USD
October 2003 6.47 USD 7.20 USD
September 2003 6.25 USD 6.95 USD
August 2003 6.20 USD 6.90 USD
July 2003 5.50 USD 6.11 USD
June 2003 4.82 USD 5.36 USD
May 2003 4.27 USD 4.75 USD
April 2003 4.01 USD 4.46 USD
March 2003 3.52 USD 3.91 USD
February 2003 4.08 USD 4.54 USD
January 2003 4.44 USD 4.94 USD
December 2002 4.87 USD 5.41 USD
November 2002 4.76 USD 5.29 USD
October 2002 4.87 USD 5.41 USD
September 2002 3.98 USD 4.43 USD
August 2002 5.49 USD 6.11 USD
July 2002 5.28 USD 5.88 USD
June 2002 5.87 USD 6.53 USD
May 2002 6.26 USD 6.96 USD
April 2002 6.89 USD 7.66 USD
March 2002 7.48 USD 8.32 USD
February 2002 6.98 USD 7.76 USD
January 2002 6.89 USD 7.66 USD
December 2001 6.54 USD 7.28 USD
November 2001 6.44 USD 7.16 USD
October 2001 5.49 USD 6.10 USD
September 2001 4.49 USD 4.99 USD
August 2001 7.34 USD 8.16 USD
July 2001 7.11 USD 7.91 USD
June 2001 6.50 USD 7.22 USD
May 2001 6.46 USD 7.18 USD
April 2001 6.33 USD 7.04 USD
March 2001 5.78 USD 6.43 USD
February 2001 6.43 USD 7.14 USD
January 2001 7.27 USD 8.09 USD
December 2000 6.69 USD 7.44 USD
November 2000 6.28 USD 6.98 USD
October 2000 5.83 USD 6.48 USD
September 2000 5.40 USD 6.00 USD
August 2000 5.85 USD 6.50 USD
July 2000 6.17 USD 6.86 USD
June 2000 6.10 USD 6.78 USD
May 2000 7.00 USD 7.78 USD
April 2000 6.46 USD 7.19 USD
March 2000 6.76 USD 7.52 USD
February 2000 5.96 USD 6.63 USD
January 2000 7.17 USD 7.97 USD
December 1999 7.90 USD 8.78 USD
November 1999 8.54 USD 9.50 USD
October 1999 8.94 USD 9.94 USD
September 1999 9.15 USD 10.17 USD
August 1999 9.72 USD 10.81 USD
July 1999 9.98 USD 11.09 USD
June 1999 9.39 USD 10.44 USD
May 1999 9.33 USD 10.38 USD
April 1999 9.91 USD 11.02 USD
March 1999 10.68 USD 11.88 USD
February 1999 11.40 USD 12.67 USD
January 1999 11.33 USD 12.59 USD
December 1998 9.95 USD 11.06 USD
November 1998 8.42 USD 9.36 USD
October 1998 8.08 USD 8.98 USD
September 1998 7.66 USD 8.52 USD
August 1998 8.75 USD 9.73 USD
July 1998 9.47 USD 10.53 USD
June 1998 12.27 USD 13.64 USD
May 1998 10.41 USD 11.58 USD
April 1998 12.63 USD 14.05 USD
March 1998 12.18 USD 13.55 USD
February 1998 12.38 USD 13.77 USD
January 1998 10.92 USD 12.14 USD
December 1997 8.71 USD 9.69 USD
November 1997 8.40 USD 9.34 USD
October 1997 7.50 USD 8.34 USD
September 1997 7.39 USD 8.22 USD
August 1997 6.17 USD 6.86 USD
July 1997 6.65 USD 7.39 USD
June 1997 5.76 USD 6.41 USD
May 1997 5.59 USD 6.22 USD
April 1997 5.59 USD 6.22 USD
March 1997 5.76 USD 6.41 USD
February 1997 5.34 USD 5.94 USD
January 1997 4.86 USD 5.41 USD
December 1996 4.72 USD 5.25 USD
November 1996 5.42 USD 6.03 USD
October 1996 4.95 USD 5.50 USD
September 1996 4.81 USD 5.34 USD
August 1996 4.75 USD 5.28 USD
July 1996 5.40 USD 6.00 USD
June 1996 6.15 USD 6.84 USD
May 1996 5.85 USD 6.50 USD
April 1996 5.73 USD 6.38 USD
March 1996 6.01 USD 6.69 USD
February 1996 5.00 USD 5.56 USD
January 1996 4.44 USD 4.94 USD
December 1995 3.65 USD 4.06 USD
November 1995 4.07 USD 4.53 USD
October 1995 3.37 USD 3.75 USD
September 1995 3.54 USD 3.94 USD
August 1995 4.38 USD 4.88 USD
July 1995 4.33 USD 4.81 USD
June 1995 4.10 USD 4.56 USD
May 1995 3.74 USD 4.16 USD
April 1995 3.85 USD 4.28 USD
March 1995 3.57 USD 3.97 USD
February 1995 3.46 USD 3.84 USD
January 1995 3.34 USD 3.72 USD
December 1994 3.37 USD 3.75 USD
November 1994 3.68 USD 4.09 USD
October 1994 3.91 USD 4.34 USD
September 1994 3.77 USD 4.19 USD
August 1994 3.99 USD 4.44 USD
July 1994 3.65 USD 4.06 USD
June 1994 3.54 USD 3.94 USD
May 1994 3.54 USD 3.94 USD
April 1994 3.51 USD 3.91 USD
March 1994 3.29 USD 3.66 USD
February 1994 3.88 USD 4.31 USD
January 1994 3.93 USD 4.38 USD
December 1993 3.18 USD 3.53 USD
November 1993 3.65 USD 4.06 USD
October 1993 3.60 USD 4.00 USD
September 1993 2.87 USD 3.19 USD
August 1993 2.95 USD 3.28 USD
July 1993 2.87 USD 3.19 USD
June 1993 3.37 USD 3.75 USD
May 1993 3.63 USD 4.03 USD
April 1993 3.74 USD 4.16 USD
March 1993 3.85 USD 4.28 USD
February 1993 3.71 USD 4.13 USD
January 1993 3.77 USD 4.19 USD
December 1992 3.71 USD 4.13 USD
November 1992 3.77 USD 4.19 USD
October 1992 3.65 USD 4.06 USD
September 1992 3.89 USD 4.34 USD
August 1992 3.92 USD 4.38 USD
July 1992 4.06 USD 4.53 USD
June 1992 4.14 USD 4.63 USD
May 1992 4.61 USD 5.16 USD
April 1992 4.05 USD 4.53 USD
March 1992 4.24 USD 4.75 USD
February 1992 4.93 USD 5.53 USD
January 1992 5.02 USD 5.63 USD
December 1991 4.84 USD 5.44 USD
November 1991 4.28 USD 4.81 USD
October 1991 4.50 USD 5.06 USD
September 1991 4.88 USD 5.50 USD
August 1991 5.02 USD 5.66 USD
July 1991 5.19 USD 5.84 USD
June 1991 4.76 USD 5.38 USD
May 1991 5.04 USD 5.69 USD
April 1991 4.95 USD 5.59 USD
March 1991 5.52 USD 6.25 USD
February 1991 5.05 USD 5.72 USD
January 1991 4.75 USD 5.38 USD
December 1990 3.86 USD 4.38 USD
November 1990 3.50 USD 3.97 USD
October 1990 3.50 USD 3.97 USD
September 1990 3.29 USD 3.75 USD
August 1990 3.82 USD 4.34 USD
July 1990 4.50 USD 5.13 USD
June 1990 4.93 USD 5.63 USD
May 1990 5.04 USD 5.75 USD
April 1990 4.77 USD 5.44 USD
March 1990 5.17 USD 5.91 USD
February 1990 4.89 USD 5.59 USD
January 1990 4.65 USD 5.31 USD
December 1989 4.50 USD 5.16 USD
November 1989 4.88 USD 5.59 USD
October 1989 5.10 USD 5.84 USD
September 1989 5.66 USD 6.50 USD
August 1989 6.23 USD 7.16 USD
July 1989 5.93 USD 6.81 USD
June 1989 5.92 USD 6.81 USD
May 1989 5.87 USD 6.75 USD
April 1989 6.01 USD 6.91 USD
March 1989 5.45 USD 6.28 USD
February 1989 5.18 USD 5.97 USD
January 1989 4.94 USD 5.69 USD
December 1988 4.33 USD 5.00 USD
November 1988 4.30 USD 4.97 USD
October 1988 4.60 USD 5.31 USD
September 1988 4.51 USD 5.22 USD
August 1988 4.16 USD 4.81 USD
July 1988 3.92 USD 4.53 USD
June 1988 4.12 USD 4.78 USD
May 1988 3.72 USD 4.31 USD
April 1988 4.07 USD 4.72 USD
March 1988 3.63 USD 4.22 USD
February 1988 3.76 USD 4.38 USD
January 1988 3.28 USD 3.81 USD
December 1987 2.90 USD 3.38 USD
November 1987 3.08 USD 3.59 USD
October 1987 2.90 USD 3.38 USD
September 1987 4.29 USD 5.00 USD
August 1987 4.80 USD 5.59 USD
July 1987 5.04 USD 5.88 USD
June 1987 4.36 USD 5.09 USD
May 1987 4.23 USD 4.94 USD
April 1987 4.33 USD 5.06 USD
March 1987 5.18 USD 6.06 USD
February 1987 5.66 USD 6.63 USD
January 1987 5.05 USD 5.91 USD
December 1986 4.27 USD 5.00 USD
November 1986 3.97 USD 4.66 USD
October 1986 4.35 USD 5.09 USD
September 1986 3.83 USD 4.50 USD
August 1986 3.67 USD 4.31 USD
July 1986 3.33 USD 3.91 USD
June 1986 3.48 USD 4.09 USD
May 1986 4.09 USD 4.81 USD
April 1986 3.98 USD 4.69 USD
March 1986 4.40 USD 5.19 USD
February 1986 4.21 USD 4.97 USD
January 1986 3.68 USD 4.34 USD
December 1985 3.41 USD 4.03 USD
November 1985 4.07 USD 4.81 USD
October 1985 4.07 USD 4.81 USD
September 1985 4.14 USD 4.91 USD
August 1985 4.54 USD 5.38 USD
July 1985 5.27 USD 6.25 USD
June 1985 4.90 USD 5.81 USD
May 1985 4.63 USD 5.50 USD
April 1985 4.32 USD 5.13 USD
March 1985 4.13 USD 4.91 USD
February 1985 4.02 USD 4.78 USD
January 1985 3.81 USD 4.53 USD
December 1984 3.17 USD 3.78 USD
November 1984 2.80 USD 3.34 USD
October 1984 2.62 USD 3.13 USD
September 1984 2.48 USD 2.97 USD
August 1984 2.51 USD 3.00 USD
July 1984 2.27 USD 2.72 USD
June 1984 2.37 USD 2.84 USD
May 1984 2.45 USD 2.94 USD
April 1984 2.58 USD 3.09 USD
March 1984 2.91 USD 3.50 USD
February 1984 2.78 USD 3.34 USD
January 1984 3.17 USD 3.81 USD
December 1983 2.93 USD 3.53 USD
November 1983 3.06 USD 3.69 USD
October 1983 3.01 USD 3.63 USD
September 1983 3.29 USD 3.97 USD
August 1983 3.05 USD 3.69 USD
July 1983 3.36 USD 4.06 USD
June 1983 3.36 USD 4.06 USD
May 1983 3.41 USD 4.13 USD
April 1983 2.74 USD 3.31 USD
March 1983 2.76 USD 3.34 USD
February 1983 2.96 USD 3.59 USD
January 1983 2.55 USD 3.09 USD
December 1982 2.73 USD 3.31 USD
November 1982 2.53 USD 3.06 USD
October 1982 2.04 USD 2.47 USD
September 1982 1.34 USD 1.63 USD
August 1982 1.37 USD 1.66 USD
July 1982 1.16 USD 1.41 USD
June 1982 1.13 USD 1.38 USD
May 1982 1.13 USD 1.38 USD
April 1982 1.19 USD 1.44 USD
March 1982 1.03 USD 1.25 USD
February 1982 1.11 USD 1.34 USD
January 1982 1.19 USD 1.44 USD
December 1981 1.26 USD 1.53 USD
November 1981 1.47 USD 1.78 USD
October 1981 1.28 USD 1.55 USD
September 1981 1.20 USD 1.46 USD
August 1981 1.28 USD 1.55 USD
July 1981 1.33 USD 1.61 USD
June 1981 1.45 USD 1.76 USD
May 1981 1.52 USD 1.85 USD
April 1981 1.30 USD 1.58 USD
March 1981 1.10 USD 1.34 USD
February 1981 0.91 USD 1.10 USD
January 1981 0.91 USD 1.10 USD
December 1980 0.81 USD 0.98 USD
November 1980 0.91 USD 1.10 USD
October 1980 0.86 USD 1.05 USD
September 1980 0.72 USD 0.88 USD
August 1980 0.75 USD 0.91 USD
July 1980 0.75 USD 0.91 USD
June 1980 0.72 USD 0.88 USD
May 1980 0.70 USD 0.85 USD
April 1980 0.68 USD 0.82 USD
March 1980 0.70 USD 0.85 USD

ALK

Price: 51.76USD

52 week range price:
38.19
61.55

Dividend Yield: 0.69%

Forward Dividend Yield: 2.17%

Payout Ratio Range:
-26.74%
306.14%

Earnings Per Share: 6.87 USD

P/E Ratio: 119.05

Exchange: NYQ

Sector: Industrials

Industry: Airlines

Volume: 598571

Ebitda: 268.0 million

Market Capitalization: 6.8 billion

Average Dividend Frequency: 3

Links: