Historical Stock Price
| Home |
| Free Dividend Report |
| ALK Dividend History |
| ALK Historical Stock Prices |
| Preferred Stock Newsletter |
| ALK Options Chain |
| ALK Message Board |
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 17, 2024, ALK opened at $41.78, traded as high as $42.95 and as low as $41.30, and closed at $42.72. Trading volume was a total of 4.53M shares. On April 18, 2024, ALK opened at $44.12, traded as high as $45.76 and as low as $43.24, and closed at $44.44. Trading volume was a total of 5.59M shares. On April 19, 2024, ALK opened at $44.77, traded as high as $45.75 and as low as $44.64, and closed at $45.01. Trading volume was a total of 3.14M shares. On April 22, 2024, ALK opened at $45.24, traded as high as $46.15 and as low as $45.07, and closed at $45.53. Trading volume was a total of 2.63M shares. On April 23, 2024, ALK opened at $44.68, traded as high as $46.12 and as low as $44.60, and closed at $45.08. Trading volume was a total of 2.11M shares.
ALK Historical Stock Prices By Date:
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: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $46.72 | ||
| End price/share: | $45.08 | ||
| Starting shares: | 214.04 | ||
| Ending shares: | 235.82 | ||
| Dividends reinvested/share: | $6.53 | ||
| Total return: | 6.31% | ||
| Average Annual Total Return: | 0.61% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,627.20 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $46.72 | ||
| End price/share: | $45.08 | ||
| Dividends collected/share: | $6.53 | ||
| Total return: | 10.47% | ||
| Average Annual Total Return: | 1.00% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,046.52 | ||
| Years: | 10.00 | ||
 | |||||
| ALK Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $41.78 | $42.95 | $41.30 | $42.72 | 4.53M |
| 04/18/2024 | $44.12 | $45.76 | $43.24 | $44.44 | 5.59M |
| 04/19/2024 | $44.77 | $45.75 | $44.64 | $45.01 | 3.14M |
| 04/22/2024 | $45.24 | $46.15 | $45.07 | $45.53 | 2.63M |
| 04/23/2024 | $44.68 | $46.12 | $44.60 | $45.08 | 2.11M |
|
| About Alaska Air Group |
| Alaska Air Group operates two airlines, Alaska Airlines, Inc. (Alaska) and Horizon Air Industries, Inc. (Horizon). Co. also includes McGee Air Services, an aviation services provider. Co. has three operating segments: Mainline, which includes scheduled air transportation on Alaska's Boeing and Airbus jet aircraft for passengers and cargo throughout the U.S., and in parts of Mexico, Costa Rica and Belize; Regional, which includes Horizon's and other third-party carriers' scheduled air transportation for passengers across a shorter distance network within the U.S. and Canada under capacity purchase agreements (CPA); and Horizon, which includes the capacity sold to Alaska under a CPA. |
| ALK Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $42.72 |
| 04/18/2024 | $44.44 |
| 04/19/2024 | $45.01 |
| 04/22/2024 | $45.53 |
| 04/23/2024 | $45.08 |
| Industrials Historical Prices |
| ALK is categorized under the Industrials sector; below are some other companies in the same sector:
ALTI Historical Stock Prices Also explore: ALK shares outstanding history
|
Free ALK Email Alerts:
ALK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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?
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%.