Alaska Air Group, Inc. - Price History

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

DateAdjusted priceReal price
May 2024 $43.78 $43.78
April 2024 $43.02 $43.02
March 2024 $42.99 $42.99
February 2024 $37.39 $37.39
January 2024 $35.83 $35.83
December 2023 $39.07 $39.07
November 2023 $37.81 $37.81
October 2023 $31.63 $31.63
September 2023 $37.08 $37.08
August 2023 $41.97 $41.97
July 2023 $48.63 $48.63
June 2023 $53.18 $53.18
May 2023 $44.93 $44.93
April 2023 $43.46 $43.46
March 2023 $41.96 $41.96
February 2023 $47.83 $47.83
January 2023 $51.34 $51.34
December 2022 $42.94 $42.94
November 2022 $47.44 $47.44
October 2022 $44.46 $44.46
September 2022 $39.15 $39.15
August 2022 $43.56 $43.56
July 2022 $44.33 $44.33
June 2022 $40.05 $40.05
May 2022 $48.26 $48.26
April 2022 $54.39 $54.39
March 2022 $58.01 $58.01
February 2022 $56.14 $56.14
January 2022 $54.74 $54.74
December 2021 $51.94 $51.94
November 2021 $48.57 $48.57
October 2021 $52.80 $52.80
September 2021 $58.60 $58.60
August 2021 $57.34 $57.34
July 2021 $58.03 $58.03
June 2021 $60.31 $60.31
May 2021 $69.20 $69.20
April 2021 $69.14 $69.14
March 2021 $69.21 $69.21
February 2021 $65.02 $65.02
January 2021 $48.83 $48.83
December 2020 $52 $52
November 2020 $50.97 $50.97
October 2020 $37.89 $37.89
September 2020 $36.63 $36.63
August 2020 $38.95 $38.95
July 2020 $34.44 $34.44
June 2020 $36.26 $36.26
May 2020 $34.19 $34.19
April 2020 $32.52 $32.52
March 2020 $28.47 $28.47
February 2020 $50.46 $50.46
January 2020 $64.23 $64.59
December 2019 $67.37 $67.75
November 2019 $68.62 $69.01
October 2019 $68.70 $69.43
September 2019 $64.22 $64.91
August 2019 $59.09 $59.72
July 2019 $62.33 $63.36
June 2019 $62.87 $63.91
May 2019 $57.25 $58.20
April 2019 $60.55 $61.90
March 2019 $54.89 $56.12
February 2019 $60.35 $61.70
January 2019 $62.22 $63.95
December 2018 $59.21 $60.85
November 2018 $71.28 $73.26
October 2018 $59.48 $61.42
September 2018 $66.69 $68.86
August 2018 $65.36 $67.49
July 2018 $60.55 $62.83
June 2018 $58.20 $60.39
May 2018 $58.60 $60.81
April 2018 $62.23 $64.93
March 2018 $59.38 $61.96
February 2018 $61.82 $64.50
January 2018 $62.69 $65.73
December 2017 $70.11 $73.51
November 2017 $65.97 $69.17
October 2017 $62.69 $66.03
September 2017 $72.41 $76.27
August 2017 $70.88 $74.66
July 2017 $80.62 $85.23
June 2017 $84.90 $89.76
May 2017 $82.34 $87.05
April 2017 $80.19 $85.09
March 2017 $86.91 $92.22
February 2017 $92.19 $97.82
January 2017 $88.15 $93.82
December 2016 $83.36 $88.73
November 2016 $77.30 $82.27
October 2016 $67.60 $72.22
September 2016 $61.64 $65.86
August 2016 $63.21 $67.53
July 2016 $62.66 $67.22
June 2016 $54.33 $58.29
May 2016 $61.89 $66.40
April 2016 $65.37 $70.43
March 2016 $76.13 $82.02
February 2016 $68.59 $73.90
January 2016 $65.10 $70.40
December 2015 $74.44 $80.51
November 2015 $73.72 $79.73
October 2015 $70.32 $76.25
September 2015 $73.27 $79.45
August 2015 $69.04 $74.86
July 2015 $69.68 $75.75
June 2015 $59.27 $64.43
May 2015 $59.46 $64.64
April 2015 $58.76 $64.06
March 2015 $60.70 $66.18
February 2015 $58.38 $63.65
January 2015 $62.05 $67.87
December 2014 $54.64 $59.76
November 2014 $53.97 $59.03
October 2014 $48.56 $53.23
September 2014 $39.72 $43.54
August 2014 $42.27 $46.34
July 2014 $40 $43.97
June 2014 $43.24 $95.05
May 2014 $44.79 $98.46
April 2014 $42.68 $94.08
March 2014 $42.33 $93.31
February 2014 $39.31 $86.64
January 2014 $35.76 $79.07
December 2013 $33.18 $73.37
November 2013 $35.16 $77.74
October 2013 $31.87 $70.66
September 2013 $28.25 $62.62
August 2013 $25.54 $56.62
July 2013 $27.50 $61.17
June 2013 $23.38 $52
May 2013 $25.55 $56.82
April 2013 $27.72 $61.64
March 2013 $28.76 $63.96
February 2013 $23.18 $51.55
January 2013 $20.74 $46.13
December 2012 $19.38 $43.09
November 2012 $19.22 $42.75
October 2012 $17.19 $38.24
September 2012 $15.76 $35.06
August 2012 $15.08 $33.55
July 2012 $15.67 $34.85
June 2012 $16.14 $35.90
May 2012 $15.42 $34.30
April 2012 $15.20 $33.80
March 2012 $16.11 $35.82
February 2012 $15.42 $68.57
January 2012 $17.12 $76.13
December 2011 $16.88 $75.09
November 2011 $15.61 $69.42
October 2011 $14.96 $66.53
September 2011 $12.66 $56.29
August 2011 $12.98 $57.73
July 2011 $13.74 $61.12
June 2011 $15.39 $68.46
May 2011 $15.18 $67.54
April 2011 $14.81 $65.87
March 2011 $14.26 $63.42
February 2011 $13.36 $59.45
January 2011 $13.32 $59.24
December 2010 $12.74 $56.69
November 2010 $12.36 $55
October 2010 $11.87 $52.80
September 2010 $11.47 $51.03
August 2010 $9.94 $44.23
July 2010 $11.60 $51.59
June 2010 $10.10 $44.95
May 2010 $10.50 $46.70
April 2010 $9.31 $41.41
March 2010 $9.27 $41.23
February 2010 $7.87 $35
January 2010 $7.05 $31.34
December 2009 $7.77 $34.56
November 2009 $6.72 $29.90
October 2009 $5.78 $25.72
September 2009 $6.02 $26.79
August 2009 $5.67 $25.23
July 2009 $5.18 $23.06
June 2009 $4.10 $18.26
May 2009 $3.50 $15.57
April 2009 $3.77 $16.78
March 2009 $3.95 $17.57
February 2009 $4.93 $21.91
January 2009 $5.93 $26.36
December 2008 $6.58 $29.25
November 2008 $5.16 $22.95
October 2008 $5.55 $24.70
September 2008 $4.58 $20.39
August 2008 $4.72 $21.01
July 2008 $4.02 $17.88
June 2008 $3.45 $15.34
May 2008 $4.39 $19.53
April 2008 $4.83 $21.48
March 2008 $4.41 $19.62
February 2008 $5.49 $24.40
January 2008 $5.69 $25.30
December 2007 $5.62 $25.01
November 2007 $5.70 $25.33
October 2007 $5.71 $25.40
September 2007 $5.19 $23.09
August 2007 $5.58 $24.82
July 2007 $5.24 $23.33
June 2007 $6.26 $27.86
May 2007 $6.56 $29.16
April 2007 $6.65 $29.60
March 2007 $8.57 $38.10
February 2007 $9.22 $41
January 2007 $9.63 $42.85
December 2006 $8.88 $39.50
November 2006 $9.25 $41.13
October 2006 $9.03 $40.15
September 2006 $8.55 $38.04
August 2006 $8.51 $37.87
July 2006 $8.35 $37.13
June 2006 $8.86 $39.42
May 2006 $8.71 $38.74
April 2006 $8.53 $37.96
March 2006 $7.97 $35.45
February 2006 $7.20 $32.05
January 2006 $7.18 $31.93
December 2005 $8.03 $35.72
November 2005 $7.92 $35.23
October 2005 $7.09 $31.53
September 2005 $6.53 $29.06
August 2005 $7.58 $33.72
July 2005 $7.86 $34.98
June 2005 $6.69 $29.75
May 2005 $6.64 $29.52
April 2005 $6 $26.67
March 2005 $6.62 $29.44
February 2005 $6.38 $28.36
January 2005 $6.70 $29.79
December 2004 $7.53 $33.49
November 2004 $7.02 $31.23
October 2004 $5.92 $26.34
September 2004 $5.57 $24.78
August 2004 $5.29 $23.54
July 2004 $4.68 $20.83
June 2004 $5.37 $23.87
May 2004 $4.63 $20.60
April 2004 $4.98 $22.13
March 2004 $5.54 $24.66
February 2004 $5.79 $25.74
January 2004 $6.25 $27.80
December 2003 $6.14 $27.29
November 2003 $6.47 $28.76
October 2003 $6.47 $28.79
September 2003 $6.25 $27.82
August 2003 $6.20 $27.59
July 2003 $5.50 $24.46
June 2003 $4.82 $21.45
May 2003 $4.27 $19.01
April 2003 $4.01 $17.83
March 2003 $3.52 $15.66
February 2003 $4.08 $18.15
January 2003 $4.44 $19.77
December 2002 $4.87 $21.65
November 2002 $4.76 $21.17
October 2002 $4.86 $21.64
September 2002 $3.98 $17.70
August 2002 $5.49 $24.43
July 2002 $5.28 $23.50
June 2002 $5.87 $26.10
May 2002 $6.26 $27.85
April 2002 $6.89 $30.63
March 2002 $7.48 $33.29
February 2002 $6.98 $31.05
January 2002 $6.89 $30.66
December 2001 $6.54 $29.10
November 2001 $6.44 $28.65
October 2001 $5.49 $24.40
September 2001 $4.49 $19.97
August 2001 $7.34 $32.64
July 2001 $7.11 $31.64
June 2001 $6.50 $28.90
May 2001 $6.46 $28.73
April 2001 $6.33 $28.15
March 2001 $5.78 $25.70
February 2001 $6.42 $28.58
January 2001 $7.27 $32.34
December 2000 $6.69 $29.75
November 2000 $6.28 $27.94
October 2000 $5.83 $25.94
September 2000 $5.40 $24
August 2000 $5.84 $26
July 2000 $6.17 $27.44
June 2000 $6.10 $27.12
May 2000 $7 $31.12
April 2000 $6.46 $28.75
March 2000 $6.76 $30.06
February 2000 $5.96 $26.50
January 2000 $7.17 $31.88
December 1999 $7.90 $35.12
November 1999 $8.54 $38
October 1999 $8.94 $39.75
September 1999 $9.15 $40.69
August 1999 $9.72 $43.25
July 1999 $9.98 $44.38
June 1999 $9.39 $41.75
May 1999 $9.33 $41.50
April 1999 $9.91 $44.06
March 1999 $10.68 $47.50
February 1999 $11.40 $50.69
January 1999 $11.32 $50.38
December 1998 $9.95 $44.25
November 1998 $8.42 $37.44
October 1998 $8.08 $35.94
September 1998 $7.66 $34.06
August 1998 $8.75 $38.94
July 1998 $9.47 $42.12
June 1998 $12.27 $54.56
May 1998 $10.41 $46.31
April 1998 $12.63 $56.19
March 1998 $12.18 $54.19
February 1998 $12.38 $55.06
January 1998 $10.92 $48.56
December 1997 $8.71 $38.75
November 1997 $8.40 $37.38
October 1997 $7.50 $33.38
September 1997 $7.39 $32.88
August 1997 $6.17 $27.44
July 1997 $6.65 $29.56
June 1997 $5.76 $25.62
May 1997 $5.59 $24.88
April 1997 $5.59 $24.88
March 1997 $5.76 $25.62
February 1997 $5.34 $23.75
January 1997 $4.86 $21.62
December 1996 $4.72 $21
November 1996 $5.42 $24.12
October 1996 $4.95 $22
September 1996 $4.81 $21.38
August 1996 $4.75 $21.12
July 1996 $5.40 $24
June 1996 $6.15 $27.38
May 1996 $5.84 $26
April 1996 $5.73 $25.50
March 1996 $6.01 $26.75
February 1996 $5 $22.25
January 1996 $4.44 $19.75
December 1995 $3.65 $16.25
November 1995 $4.08 $18.12
October 1995 $3.37 $15
September 1995 $3.54 $15.75
August 1995 $4.38 $19.50
July 1995 $4.33 $19.25
June 1995 $4.10 $18.25
May 1995 $3.74 $16.62
April 1995 $3.85 $17.12
March 1995 $3.57 $15.88
February 1995 $3.46 $15.38
January 1995 $3.34 $14.88
December 1994 $3.37 $15
November 1994 $3.68 $16.38
October 1994 $3.91 $17.38
September 1994 $3.77 $16.75
August 1994 $3.99 $17.75
July 1994 $3.65 $16.25
June 1994 $3.54 $15.75
May 1994 $3.54 $15.75
April 1994 $3.51 $15.62
March 1994 $3.29 $14.62
February 1994 $3.88 $17.25
January 1994 $3.93 $17.50
December 1993 $3.18 $14.12
November 1993 $3.65 $16.25
October 1993 $3.60 $16
September 1993 $2.87 $12.75
August 1993 $2.95 $13.12
July 1993 $2.87 $12.75
June 1993 $3.37 $15
May 1993 $3.62 $16.12
April 1993 $3.74 $16.62
March 1993 $3.85 $17.12
February 1993 $3.71 $16.50
January 1993 $3.77 $16.75
December 1992 $3.71 $16.50
November 1992 $3.77 $16.75
October 1992 $3.65 $16.25
September 1992 $3.89 $17.38
August 1992 $3.92 $17.50
July 1992 $4.06 $18.12
June 1992 $4.14 $18.50
May 1992 $4.61 $20.62
April 1992 $4.05 $18.12
March 1992 $4.24 $19
February 1992 $4.93 $22.12
January 1992 $5.02 $22.50
December 1991 $4.84 $21.75
November 1991 $4.28 $19.25
October 1991 $4.50 $20.25
September 1991 $4.88 $22
August 1991 $5.02 $22.62
July 1991 $5.19 $23.38
June 1991 $4.76 $21.50
May 1991 $5.04 $22.75
April 1991 $4.95 $22.38
March 1991 $5.52 $25
February 1991 $5.05 $22.88
January 1991 $4.75 $21.50
December 1990 $3.86 $17.50
November 1990 $3.50 $15.88
October 1990 $3.50 $15.88
September 1990 $3.30 $15
August 1990 $3.82 $17.38
July 1990 $4.50 $20.50
June 1990 $4.93 $22.50
May 1990 $5.04 $23
April 1990 $4.77 $21.75
March 1990 $5.17 $23.62
February 1990 $4.89 $22.38
January 1990 $4.65 $21.25
December 1989 $4.50 $20.62
November 1989 $4.88 $22.38
October 1989 $5.10 $23.38
September 1989 $5.66 $26
August 1989 $6.23 $28.62
July 1989 $5.93 $27.25
June 1989 $5.92 $27.25
May 1989 $5.87 $27
April 1989 $6 $27.62
March 1989 $5.45 $25.12
February 1989 $5.18 $23.88
January 1989 $4.94 $22.75
December 1988 $4.33 $20
November 1988 $4.30 $19.88
October 1988 $4.60 $21.25
September 1988 $4.51 $20.88
August 1988 $4.16 $19.25
July 1988 $3.92 $18.12
June 1988 $4.12 $19.12
May 1988 $3.72 $17.25
April 1988 $4.07 $18.88
March 1988 $3.63 $16.88
February 1988 $3.76 $17.50
January 1988 $3.28 $15.25
December 1987 $2.90 $13.50
November 1987 $3.08 $14.38
October 1987 $2.90 $13.50
September 1987 $4.28 $20
August 1987 $4.79 $22.38
July 1987 $5.03 $23.50
June 1987 $4.35 $20.38
May 1987 $4.22 $19.75
April 1987 $4.33 $20.25
March 1987 $5.17 $24.25
February 1987 $5.65 $26.50
January 1987 $5.04 $23.62
December 1986 $4.26 $20
November 1986 $3.96 $18.62
October 1986 $4.34 $20.38
September 1986 $3.82 $18
August 1986 $3.66 $17.25
July 1986 $3.32 $15.62
June 1986 $3.47 $16.38
May 1986 $4.08 $19.25
April 1986 $3.97 $18.75
March 1986 $4.39 $20.75
February 1986 $4.20 $19.88
January 1986 $3.67 $17.38
December 1985 $3.40 $16.12
November 1985 $4.06 $19.25
October 1985 $4.06 $19.25
September 1985 $4.13 $19.62
August 1985 $4.53 $21.50
July 1985 $5.26 $25
June 1985 $4.89 $23.25
May 1985 $4.62 $22
April 1985 $4.31 $20.50
March 1985 $4.12 $19.62
February 1985 $4.01 $19.12
January 1985 $3.80 $18.12
December 1984 $3.17 $15.12
November 1984 $2.80 $13.38
October 1984 $2.62 $12.50
September 1984 $2.49 $11.88
August 1984 $2.51 $12
July 1984 $2.28 $10.88
June 1984 $2.38 $11.38
May 1984 $2.46 $11.75
April 1984 $2.59 $12.38
March 1984 $2.93 $14
February 1984 $2.80 $13.38
January 1984 $3.19 $15.25
December 1983 $2.96 $14.12
November 1983 $3.09 $14.75
October 1983 $3.04 $14.50
September 1983 $3.32 $15.88
August 1983 $3.09 $14.75
July 1983 $3.40 $16.25
June 1983 $3.40 $16.25
May 1983 $3.45 $16.50
April 1983 $2.77 $13.25
March 1983 $2.80 $13.38
February 1983 $3.01 $14.38
January 1983 $2.59 $12.38
December 1982 $2.77 $13.25
November 1982 $2.56 $12.25
October 1982 $2.07 $9.88
September 1982 $1.36 $6.50
August 1982 $1.39 $6.62
July 1982 $1.18 $5.62
June 1982 $1.15 $5.50
May 1982 $1.15 $5.50
April 1982 $1.20 $5.75
March 1982 $1.05 $5
February 1982 $1.12 $5.38
January 1982 $1.20 $5.75
December 1981 $1.28 $6.12
November 1981 $1.49 $7.12
October 1981 $1.36 $6.50
September 1981 $1.28 $6.12
August 1981 $1.36 $6.50
July 1981 $1.41 $6.75
June 1981 $1.54 $7.38
May 1981 $1.62 $7.75
April 1981 $1.39 $6.63
March 1981 $1.18 $5.62
February 1981 $0.97 $4.62
January 1981 $0.97 $4.62
December 1980 $0.86 $4.12
November 1980 $0.97 $4.62
October 1980 $0.97 $4.62
September 1980 $0.81 $3.87
August 1980 $0.84 $4
July 1980 $0.84 $4
June 1980 $0.81 $3.87
May 1980 $0.78 $3.75
April 1980 $0.76 $3.62
March 1980 $0.78 $3.75

ALK

Price: $43.78

52 week price:
30.75
57.18

Payout Ratio Range:
-26.74%
306.14%

Earnings Per Share: 1.89 USD

P/E Ratio: 19.74

Exchange: NYQ

Sector: Industrials

Industry: Airlines

Volume: 598571

Ebitda: 268.0 million

Market Capitalization: 5.5 billion

Average Dividend Frequency: 4

Links: