American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Alaska Air Group, Inc.

ALK Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ALK historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ALK by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Jan 29, 2026
Julie Johnson House / D Sale $1,001 - $15,000 Oct 22, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Oct 21, 2025
Julie Johnson House / D Purchase $1,001 - $15,000 Oct 21, 2025
Lisa C. McClain House / R Sale $1,001 - $15,000 Jun 17, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jun 11, 2025
Ro Khanna House / D Sale $1,001 - $15,000 Nov 15, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Nov 12, 2024
Earl Blumenauer House / D Sale $1,001 - $15,000 Dec 13, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 03, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Oct 31, 2023
Earl Blumenauer House / D Purchase $1,001 - $15,000 Sep 30, 2022
Ro Khanna House / D Sale $1,001 - $15,000 May 23, 2022
Earl Blumenauer House / D Sale $1,001 - $15,000 Mar 14, 2022
Earl Blumenauer House / D Purchase $1,001 - $15,000 Feb 24, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Victoria Spartz House / R Sale $250,001 - $500,000 May 17, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 May 20, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 May 20, 2020
Susan A. Davis House / D Sale $15,001 - $50,000 Feb 11, 2020
Mike Gallagher House / R Sale $1,001 - $15,000 Jan 08, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 03, 2019
Nicholas V. Taylor House / R Sale $1,001 - $15,000 Mar 25, 2019
Donna E. Shalala House / D Sale $1,001 - $15,000 Mar 06, 2019
Donna E. Shalala House / D Sale $1,001 - $15,000 Feb 20, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Oct 25, 2018
Susan A. Davis House / D Purchase $1,001 - $15,000 May 17, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 May 08, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 30, 2017
Susan A. Davis House / D Purchase $15,001 - $50,000 Aug 25, 2017
ALK Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ALK Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ALK Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ALK holdings by institutional investors

Insider Trading

Quarterly net insider trading by ALK's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $500,000 Jul 20, 2026 Issue: Education Taxation/Internal Revenue Code Banking Homeland Security Aviation/Airlines/Airports
  • $530,000 Apr 20, 2026 Issue: Banking Trade (domestic/foreign) Homeland Security Taxation/Internal Revenue Code Aviation/Airlines/Airports Education
  • $510,000 Jan 20, 2026 Issue: Education Taxation/Internal Revenue Code Banking Trade (domestic/foreign) Homeland Security Aviation/Airlines/Airports
  • $530,000 Oct 20, 2025 Issue: Aviation/Airlines/Airports Education Taxation/Internal Revenue Code Banking Agriculture Trade (domestic/foreign) Homeland Security
  • $540,000 Jul 17, 2025 Issue: Aviation/Airlines/Airports Education Taxation/Internal Revenue Code Banking Agriculture Trade (domestic/foreign) Homeland Security
  • $500,000 Apr 21, 2025 Issue: Agriculture Aviation/Airlines/Airports Education Taxation/Internal Revenue Code Banking
  • $450,000 Jan 21, 2025 Issue: Aviation/Airlines/Airports Education Taxation/Internal Revenue Code Banking Agriculture
  • $540,000 Oct 18, 2024 Issue: Agriculture Fuel/Gas/Oil Banking Taxation/Internal Revenue Code Education Aviation/Airlines/Airports
  • $520,000 Jul 19, 2024 Issue: Agriculture Fuel/Gas/Oil Banking Taxation/Internal Revenue Code Education Aviation/Airlines/Airports
  • $420,000 Jan 22, 2024 Issue: Environment/Superfund Agriculture Fuel/Gas/Oil Banking Taxation/Internal Revenue Code Education Budget/Appropriations Homeland Security Aviation/Airlines/Airports
  • $410,000 Oct 19, 2023 Issue: Agriculture Fuel/Gas/Oil Postal Banking Taxation/Internal Revenue Code Education Budget/Appropriations Homeland Security Aviation/Airlines/Airports
  • $350,000 Jul 20, 2023 Issue: Banking Taxation/Internal Revenue Code Education Budget/Appropriations Homeland Security Aviation/Airlines/Airports
  • $280,000 Jan 20, 2023 Issue: Budget/Appropriations Homeland Security Aviation/Airlines/Airports
  • $290,000 Oct 19, 2022 Issue: Telecommunications Fuel/Gas/Oil Defense Civil Rights/Civil Liberties Taxation/Internal Revenue Code Budget/Appropriations Education Homeland Security Aviation/Airlines/Airports
  • $280,000 Jul 20, 2022 Issue: Telecommunications Fuel/Gas/Oil Defense Civil Rights/Civil Liberties Taxation/Internal Revenue Code Budget/Appropriations Education Homeland Security Aviation/Airlines/Airports
  • $280,000 Apr 20, 2022 Issue: Telecommunications Fuel/Gas/Oil Defense Civil Rights/Civil Liberties Taxation/Internal Revenue Code Budget/Appropriations Education Homeland Security Aviation/Airlines/Airports
  • $240,000 Jan 20, 2022 Issue: None
  • $260,000 Oct 20, 2021 Issue: None
  • $250,000 Jul 20, 2021 Issue: None
  • $240,000 Apr 20, 2021 Issue: None
  • $240,000 Jan 21, 2021 Issue: None
  • $230,000 Oct 20, 2020 Issue: None
  • $330,000 Jul 20, 2020 Issue: None
  • $390,000 Apr 20, 2020 Issue: None
  • $270,000 Jan 21, 2020 Issue: None
  • $260,000 Oct 21, 2019 Issue: Homeland Security Aviation/Airlines/Airports Budget/Appropriations Postal Civil Rights/Civil Liberties Education
  • $260,000 Jul 20, 2019 Issue: Homeland Security Aviation/Airlines/Airports Postal Budget/Appropriations Education Civil Rights/Civil Liberties
  • $250,000 Apr 14, 2019 Issue: Homeland Security Education Aviation/Airlines/Airports Budget/Appropriations Postal Civil Rights/Civil Liberties
  • $290,000 Jan 22, 2019 Issue: Homeland Security Aviation/Airlines/Airports Civil Rights/Civil Liberties Education
  • $340,000 Oct 19, 2018 Issue: Aviation/Airlines/Airports Homeland Security
  • $340,000 Jul 20, 2018 Issue: Aviation/Airlines/Airports Education
  • $370,000 Apr 20, 2018 Issue: Education Aviation/Airlines/Airports
  • $350,000 Jan 19, 2018 Issue: Aviation/Airlines/Airports Taxation/Internal Revenue Code
  • $380,000 Oct 20, 2017 Issue: Aviation/Airlines/Airports
  • $310,000 Jul 20, 2017 Issue: Aviation/Airlines/Airports
  • $310,000 Apr 19, 2017 Issue: Aviation/Airlines/Airports
  • $260,000 Jan 19, 2017 Issue: Aviation/Airlines/Airports
  • $270,000 Oct 20, 2016 Issue: Aviation/Airlines/Airports
  • $310,000 Jul 20, 2016 Issue: Aviation/Airlines/Airports
  • $340,000 Apr 20, 2016 Issue: Aviation/Airlines/Airports
  • $200,000 Jan 19, 2016 Issue: Aviation/Airlines/Airports
  • $210,000 Oct 20, 2015 Issue: Aviation/Airlines/Airports
  • $230,000 Jul 20, 2015 Issue: Aviation/Airlines/Airports
  • $270,000 Apr 20, 2015 Issue: Aviation/Airlines/Airports
  • $260,000 Jan 20, 2015 Issue: Aviation/Airlines/Airports
  • $200,000 Oct 20, 2014 Issue: Aviation/Airlines/Airports
  • $200,000 Jul 19, 2014 Issue: Aviation/Airlines/Airports
  • $200,000 Apr 21, 2014 Issue: Aviation/Airlines/Airports
  • $230,000 Jan 21, 2014 Issue: Aviation/Airlines/Airports
  • $180,000 Oct 21, 2013 Issue: Aviation/Airlines/Airports
  • $170,000 Jul 19, 2013 Issue: Aviation/Airlines/Airports
  • $140,474 Apr 22, 2013 Issue: Aviation/Airlines/Airports
  • $170,000 Jan 22, 2013 Issue: Aviation/Airlines/Airports
  • $160,000 Oct 22, 2012 Issue: Aviation/Airlines/Airports
  • $150,000 Jul 20, 2012 Issue: Aviation/Airlines/Airports
  • $140,000 Apr 20, 2012 Issue: Aviation/Airlines/Airports
  • $160,000 Jan 20, 2012 Issue: Aviation/Airlines/Airports
  • $110,000 Oct 19, 2011 Issue: Aviation/Airlines/Airports
  • $120,000 Jul 20, 2011 Issue: Aviation/Airlines/Airports
  • $140,000 Apr 20, 2011 Issue: Aviation/Airlines/Airports
  • $100,000 Jan 18, 2011 Issue: Aviation/Airlines/Airports
  • $100,000 Oct 20, 2010 Issue: Aviation/Airlines/Airports
  • $110,000 Jul 20, 2010 Issue: Aviation/Airlines/Airports
  • $110,000 Apr 20, 2010 Issue: Aviation/Airlines/Airports
  • $100,000 Jan 19, 2010 Issue: Aviation/Airlines/Airports
  • $140,000 Oct 19, 2009 Issue: Aviation/Airlines/Airports
  • $150,000 Jul 20, 2009 Issue: Aviation/Airlines/Airports
  • $130,000 Apr 20, 2009 Issue: Aviation/Airlines/Airports
  • $110,000 Jan 20, 2009 Issue: Aviation/Airlines/Airports
  • $110,000 Oct 17, 2008 Issue: Aviation/Airlines/Airports
  • $130,000 Jul 17, 2008 Issue: Aviation/Airlines/Airports
  • $110,000 Apr 18, 2008 Issue: Aviation/Airlines/Airports
  • $280,000 Feb 14, 2008 Issue: Aviation/Airlines/Airports
  • $160,000 Nov 16, 2007 Issue: Aviation/Airlines/Airports
  • $160,000 Nov 14, 2007 Issue: Aviation/Airlines/Airports
  • $140,000 Aug 11, 2006 Issue: Aviation/Airlines/Airports
  • $140,000 Feb 23, 2006 Issue: Aviation/Airlines/Airports
  • $140,000 Aug 16, 2005 Issue: Aviation/Airlines/Airports
  • $260,000 Feb 15, 2005 Issue: Aviation/Airlines/Airports
  • $260,000 Aug 16, 2004 Issue: Aviation/Airlines/Airports Homeland Security
  • $240,000 Feb 17, 2004 Issue: Aviation/Airlines/Airports
  • $60,000 Aug 15, 2003 Issue: Aviation/Airlines/Airports
  • $40,000 Jul 30, 2003 Issue: Aviation/Airlines/Airports Transportation
  • $60,000 Feb 14, 2003 Issue: Aviation/Airlines/Airports
  • $40,000 Jan 29, 2003 Issue: Aviation/Airlines/Airports
  • $20,000 Aug 21, 2002 Issue: Aviation/Airlines/Airports
  • $60,000 Aug 21, 2002 Issue: Aviation/Airlines/Airports
  • $40,000 Jul 31, 2002 Issue: Transportation Taxation/Internal Revenue Code Aviation/Airlines/Airports
  • $60,000 Mar 14, 2002 Issue: Aviation/Airlines/Airports
  • $40,000 Jan 09, 2002 Issue: Aviation/Airlines/Airports Transportation Taxation/Internal Revenue Code
  • $40,000 Aug 02, 2001 Issue: Aviation/Airlines/Airports Transportation Taxation/Internal Revenue Code
  • $60,000 Jul 26, 2001 Issue: Aviation/Airlines/Airports
  • $60,000 Feb 13, 2001 Issue: Aviation/Airlines/Airports
  • $60,000 Aug 07, 2000 Issue: Aviation/Airlines/Airports
  • $40,000 Aug 04, 2000 Issue: Transportation Taxation/Internal Revenue Code Aviation/Airlines/Airports
  • $40,000 Feb 11, 2000 Issue: Transportation Taxation/Internal Revenue Code Aviation/Airlines/Airports
  • $40,000 Aug 10, 1999 Issue: Transportation Taxation/Internal Revenue Code Aviation/Airlines/Airports
  • $60,000 Aug 09, 1999 Issue: Aviation/Airlines/Airports
Revolving Door

Former government officials who have lobbied for ALK

28 former government officials from 17 congressional offices at 9 lobbying firms have lobbied for ALK, most recently Jul 19, 2026.

  • Patty Murray
    Jeff Bjornstad Senate Chief of Staff to Senator Patty Murray, Chief of Staff to Rep. Rick Larsen, Chief of Staff to Rep. Adam Smith Formerly with Patty Murray · WASHINGTON2 ADVOCATES · Jul 19, 2026
  • Jane Harman
    Mark Kadesh House Rep. Harman (1995-1997) - Chief of Staff; Sen. Feinstein (1998-2007) - Legislative Director & Chief of Staff Formerly with Jane Harman · KADESH & ASSOCIATES, LLC · Jul 17, 2026
  • Dianne Feinstein
    Christian Kierig Senate Sen. Feinstein (1995-2001) - Legislative Assistant Formerly with Dianne Feinstein · KADESH & ASSOCIATES, LLC · Jul 17, 2026
  • Ken Calvert
    Dave Ramey House Rep. Ken Calvert (1993-October 2016) - Chief of Staff Formerly with Ken Calvert · KADESH & ASSOCIATES, LLC · Jul 17, 2026
  • George Miller
    Ben Miller House Rep. George Miller (2003-2012) - Legislative Assistant, Legislative Director, Deputy Chief of Staff; Rep. Huffman (2013-2020) - Chief of Staff Formerly with George Miller · KADESH & ASSOCIATES, LLC · Jul 17, 2026
  • Ted Stevens
    Andrew Vanderjack Senate President's Council on Environmental Quality, Legal Intern to the General Counsel, 2006-2007; U.S. EPA, Legal Intern, Office of Enforcement and Compliance Assurance, 2006; Office of U.S. Senator Ted Stevens (RAK), LC, 2001-2003. Formerly with Ted Stevens · VAN NESS FELDMAN, LLP · Jul 16, 2026
  • Roger Marshall
    Carlos Flores Senate Legal Intern, Senate Committee on Agriculture, Nutrition & Forestry (2022); Legislative Intern, U.S. Representative Roger Marshall (2018); Legislative Intern, U.S. Senator Pat Roberts (2018). Formerly with Roger Marshall · VAN NESS FELDMAN, LLP · Jul 16, 2026
  • Lucas Agnew Senate Staff Assistant, Senate Committee on Appropriations (2015-2017); Professional Staff Member, Senate Committee on Appropriations (2017-2024); Subcommittee Clerk/Staff Director (2020-2021/2023-2024). Formerly Staff Assistant, Senate Committee on Appropriations (2015-2017); Professional St · VAN NESS FELDMAN, LLP · Jul 16, 2026
See all 28 on the Revolving Door dashboard
Corporate Lobbying

ALK Estimated quarterly lobbying spending

Revenue Breakdown

ALK Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ALK Income Statement
ALK Balance Sheet
ALK Cash Flow
U.S. Patents

New ALK patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to ALK from public contracts

ALK News

Recent insights relating to ALK

CNBC Recommendations

Recent picks made for ALK stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ALK

ALK Analyst Ratings

ALK Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ALK Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ALK stock a Buy, Sell, or Hold?

  • What is the price target for $ALK stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ALK Top Shareholders
Shareholder
Shares Held
ALK Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ALK stock?

  • Who owns the most shares of $ALK stock?

  • What funds own $ALK stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ALK Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ALK Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ALK

Alaska Air Group Inc operates two airlines, Alaska and Horizon, in three operating segments. The Alaska Airlines segment 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 and Costa Rica. 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. and Canada under capacity purchase agreements. The Hawaiian Airlines segment includes scheduled air transportation on Hawaiian's Boeing and Airbus aircraft for passengers and cargo. It earns revenues from Passenger tickets, including ticket breakage and net of taxes and fees, Passenger ancillary, and Mileage Plan passenger revenue.

  • Address Seattle, WA
  • Market Cap 4.4 billion
  • Employees 31,726
  • Industrial Classification Air Transportation, Scheduled

Alaska Air Group, Inc. (ALK) Historical Stock Prices

Alaska Air Group, Inc. (ALK) closed at $39.70 on September 23, 2026. Over the past year its adjusted close ranged from $34.19 to $60.21. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-4.48%
  • 3 months-23.00%
  • Year to date-21.07%
  • 1 year-26.67%
  • 3 years+5.87%
  • 5 years-34.69%
  • Max+19.90%
See every congressional and insider trade on the ALK price chart

Quiver Premium charts ALK's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 41.25 42.06 39.50 39.70 39.70 4,080,964
Sep 22, 2026 43.58 43.58 41.70 41.91 41.91 2,898,602
Sep 21, 2026 41.98 41.98 40.96 41.90 41.90 2,359,850
Sep 18, 2026 40.08 40.82 39.75 40.54 40.54 3,286,226
Sep 17, 2026 40.70 40.90 39.96 40.01 40.01 2,501,669
Sep 16, 2026 41.10 41.10 38.88 39.68 39.68 2,539,737
Sep 15, 2026 40.56 40.69 39.37 39.91 39.91 2,854,846
Sep 14, 2026 40.00 40.98 39.90 40.71 40.71 2,388,538
Sep 11, 2026 41.24 41.35 40.33 41.16 41.16 2,833,542
Sep 10, 2026 39.67 40.86 39.40 40.11 40.11 2,432,488
Sep 9, 2026 40.10 40.70 39.89 40.36 40.36 1,987,719
Sep 8, 2026 41.53 41.90 40.61 40.74 40.74 2,211,605
Sep 4, 2026 41.33 42.68 41.33 42.04 42.04 1,964,324
Sep 3, 2026 41.94 42.10 40.88 41.40 41.40 1,712,881
Sep 2, 2026 41.42 42.41 41.29 41.59 41.59 1,987,278
Sep 1, 2026 40.61 41.28 40.42 40.69 40.69 2,358,177
Aug 31, 2026 41.53 41.75 41.16 41.33 41.33 1,998,218
Aug 28, 2026 42.72 43.33 42.17 42.32 42.32 2,131,903
Aug 27, 2026 42.88 43.46 42.11 42.20 42.20 1,729,258
Aug 26, 2026 43.98 44.38 42.92 43.00 43.00 1,998,854
Aug 25, 2026 42.80 43.43 42.11 43.33 43.33 2,357,423
Aug 24, 2026 42.45 42.45 41.05 41.56 41.56 3,130,308
Aug 21, 2026 40.90 41.17 40.09 40.41 40.41 2,621,031
Aug 20, 2026 40.67 40.96 39.87 40.18 40.18 3,139,169
Aug 19, 2026 42.60 42.91 41.14 41.23 41.23 2,280,455
Aug 18, 2026 43.45 43.61 42.27 42.41 42.41 2,405,773
Aug 17, 2026 45.56 45.59 43.90 44.04 44.04 3,114,181
Aug 14, 2026 47.23 47.57 45.76 45.96 45.96 2,351,859
Aug 13, 2026 48.25 48.97 47.42 47.50 47.50 1,994,356
Aug 12, 2026 48.83 49.24 47.07 47.37 47.37 1,506,844
Aug 11, 2026 47.49 49.08 47.40 48.40 48.40 2,164,513
Aug 10, 2026 49.05 49.05 47.26 47.26 47.26 2,426,474
Aug 7, 2026 51.40 51.40 49.94 49.96 49.96 2,156,769
Aug 6, 2026 51.47 52.02 50.38 50.69 50.69 1,850,614
Aug 5, 2026 52.36 53.62 51.92 52.05 52.05 2,496,528
Aug 4, 2026 51.61 52.73 50.95 52.55 52.55 2,615,151
Aug 3, 2026 48.90 50.77 48.90 50.21 50.21 2,349,935
Jul 31, 2026 47.64 47.91 46.81 47.45 47.45 1,819,523
Jul 30, 2026 47.17 47.41 46.00 47.24 47.24 2,238,115
Jul 29, 2026 46.80 47.46 45.77 45.84 45.84 2,953,944
Jul 28, 2026 47.60 49.74 46.98 48.61 48.61 3,309,456
Jul 27, 2026 47.50 48.25 46.34 47.50 47.50 3,130,561
Jul 24, 2026 44.94 47.26 44.32 46.13 46.13 3,459,530
Jul 23, 2026 43.05 44.83 42.23 44.75 44.75 4,676,521
Jul 22, 2026 43.50 44.40 41.45 44.36 44.36 6,904,138
Jul 21, 2026 46.45 46.78 45.32 45.46 45.46 3,202,838
Jul 20, 2026 45.70 46.73 45.14 46.04 46.04 3,076,590
Jul 17, 2026 46.60 46.60 45.14 45.51 45.51 3,511,012
Jul 16, 2026 47.45 49.12 47.07 47.62 47.62 2,424,008
Jul 15, 2026 47.13 48.44 46.58 47.88 47.88 2,868,232
Jul 14, 2026 47.01 47.73 46.10 46.87 46.87 2,300,920
Jul 13, 2026 49.14 49.50 46.58 46.80 46.80 3,321,374
Jul 10, 2026 50.83 50.85 48.61 49.42 49.42 1,952,625
Jul 9, 2026 48.00 50.56 47.92 50.14 50.14 2,833,163
Jul 8, 2026 47.75 48.13 46.10 47.53 47.53 4,524,879
Jul 7, 2026 51.06 52.00 48.61 49.09 49.09 3,478,326
Jul 6, 2026 51.62 52.53 50.17 50.41 50.41 2,723,692
Jul 2, 2026 52.97 53.50 50.15 51.09 51.09 2,245,212
Jul 1, 2026 52.81 53.36 51.21 51.25 51.25 2,531,479
Jun 30, 2026 51.76 52.70 51.46 52.20 52.20 3,240,065
Jun 29, 2026 52.94 53.20 50.40 51.93 51.93 5,001,723
Jun 26, 2026 53.00 54.03 52.97 53.86 53.86 4,007,766
Jun 25, 2026 52.15 54.32 51.96 53.29 53.29 3,244,252
Jun 24, 2026 50.00 52.77 50.00 51.56 51.56 3,437,882
Jun 23, 2026 47.88 50.15 47.57 49.21 49.21 3,242,050
Jun 22, 2026 48.65 50.42 48.45 48.80 48.80 2,583,620
Jun 18, 2026 49.92 50.81 48.83 49.26 49.26 4,279,069
Jun 17, 2026 48.77 50.29 48.17 48.27 48.27 2,940,331
Jun 16, 2026 49.43 50.95 49.09 49.11 49.11 2,722,067
Jun 15, 2026 50.00 51.50 48.87 49.08 49.08 4,355,923
Jun 12, 2026 47.36 48.15 45.86 47.32 47.32 3,113,231
Jun 11, 2026 41.52 46.70 41.44 46.66 46.66 4,078,420
Jun 10, 2026 44.13 44.17 41.29 41.68 41.68 3,138,677
Jun 9, 2026 43.20 45.47 42.50 45.13 45.13 5,727,472
Jun 8, 2026 42.60 42.89 41.81 42.24 42.24 2,542,316
Jun 5, 2026 42.62 43.75 42.35 42.82 42.82 3,080,371
Jun 4, 2026 42.84 42.84 41.66 42.69 42.69 3,370,280
Jun 3, 2026 42.90 43.69 41.85 41.87 41.87 3,630,689
Jun 2, 2026 44.70 44.86 43.46 43.91 43.91 2,818,872
Jun 1, 2026 44.25 44.99 43.35 44.52 44.52 2,690,589
May 29, 2026 46.58 47.90 46.01 46.02 46.02 3,619,509
May 28, 2026 45.04 46.94 44.75 46.59 46.59 2,788,335
May 27, 2026 45.24 46.35 44.36 45.97 45.97 4,108,435
May 26, 2026 42.77 44.03 42.45 43.79 43.79 3,714,599
May 22, 2026 41.39 41.90 40.56 41.34 41.34 2,120,515
May 21, 2026 38.80 41.30 38.50 41.09 41.09 3,679,905
May 20, 2026 36.42 40.30 36.15 39.85 39.85 4,920,258
May 19, 2026 36.88 36.88 35.84 36.21 36.21 3,268,809
May 18, 2026 37.00 38.47 36.85 37.36 37.36 3,241,685
May 15, 2026 37.46 37.98 36.90 36.94 36.94 2,777,640
May 14, 2026 39.00 39.45 37.78 38.16 38.16 2,640,194
May 13, 2026 38.11 38.77 38.08 38.56 38.56 2,061,978
May 12, 2026 38.74 38.95 37.84 38.73 38.73 2,446,665
May 11, 2026 40.22 40.40 38.79 39.06 39.06 2,984,391
May 8, 2026 40.94 41.30 40.29 40.84 40.84 2,207,006
May 7, 2026 41.25 42.10 40.05 40.59 40.59 3,144,938
May 6, 2026 40.54 40.97 40.08 40.51 40.51 4,929,050
May 5, 2026 37.28 38.57 37.08 38.51 38.51 3,489,630
May 4, 2026 38.05 38.59 36.39 36.96 36.96 5,322,274
May 1, 2026 38.55 40.34 37.88 38.55 38.55 4,248,299
Apr 30, 2026 39.06 39.48 38.51 39.11 39.11 1,945,188
Apr 29, 2026 39.43 39.75 37.83 38.31 38.31 3,738,380
Apr 28, 2026 40.11 40.79 39.56 39.79 39.79 3,295,553
Apr 27, 2026 41.82 42.46 40.41 40.44 40.44 3,341,185
Apr 24, 2026 41.75 42.37 41.03 41.59 41.59 3,613,325
Apr 23, 2026 40.29 42.99 40.29 41.16 41.16 5,259,409
Apr 22, 2026 41.94 42.22 39.94 40.78 40.78 5,354,427
Apr 21, 2026 42.00 44.10 41.05 41.45 41.45 8,562,077
Apr 20, 2026 44.79 45.25 43.38 43.54 43.54 6,146,626
Apr 17, 2026 43.72 47.30 43.41 45.40 45.40 8,535,722
Apr 16, 2026 42.75 43.29 40.83 41.15 41.15 3,687,685
Apr 15, 2026 42.70 43.57 41.94 42.54 42.54 3,618,852
Apr 14, 2026 40.66 43.36 40.66 42.62 42.62 4,818,634
Apr 13, 2026 38.70 40.30 38.02 39.97 39.97 3,705,035
Apr 10, 2026 40.12 40.29 39.19 39.50 39.50 2,447,032
Apr 9, 2026 39.28 40.09 38.21 39.90 39.90 3,651,804
Apr 8, 2026 41.65 43.25 39.41 39.91 39.91 9,811,732
Apr 7, 2026 37.35 37.53 35.98 36.93 36.93 5,338,087
Apr 6, 2026 37.25 38.41 36.81 37.98 37.98 2,915,357
Apr 2, 2026 35.95 37.84 35.11 37.33 37.33 4,081,425
Apr 1, 2026 37.78 38.88 37.38 37.65 37.65 5,109,778
Mar 31, 2026 35.11 36.95 34.56 36.78 36.78 5,041,455
Mar 30, 2026 35.11 35.11 33.03 34.19 34.19 8,879,379
Mar 27, 2026 38.04 38.51 35.89 36.16 36.16 4,977,057
Mar 26, 2026 38.65 39.74 38.37 38.95 38.95 2,809,592
Mar 25, 2026 39.66 40.62 38.58 39.28 39.28 3,781,741
Mar 24, 2026 38.03 38.95 37.33 38.48 38.48 3,891,717
Mar 23, 2026 38.63 39.86 37.90 38.63 38.63 5,339,854
Mar 20, 2026 37.80 38.03 36.72 36.91 36.91 4,824,041
Mar 19, 2026 37.26 38.21 36.68 37.93 37.93 6,361,215
Mar 18, 2026 38.66 39.78 37.78 37.88 37.88 6,005,734
Mar 17, 2026 39.80 41.40 38.89 38.95 38.95 5,628,166
Mar 16, 2026 38.38 38.76 37.40 38.44 38.44 5,894,625
Mar 13, 2026 38.92 39.03 37.53 38.00 38.00 5,715,153
Mar 12, 2026 40.40 40.81 38.55 38.65 38.65 6,492,894
Mar 11, 2026 42.13 42.60 40.99 41.32 41.32 4,209,439
Mar 10, 2026 42.85 44.30 41.29 42.34 42.34 4,775,989
Mar 9, 2026 41.00 43.35 38.84 43.26 43.26 6,750,991
Mar 6, 2026 42.51 43.30 41.82 42.30 42.30 9,394,542
Mar 5, 2026 47.00 47.46 43.35 43.80 43.80 8,868,661
Mar 4, 2026 50.30 50.89 48.21 48.35 48.35 2,355,039
Mar 3, 2026 48.47 50.98 46.72 49.75 49.75 3,201,339
Mar 2, 2026 50.00 51.73 48.57 50.77 50.77 2,617,787
Feb 27, 2026 53.06 53.79 51.09 51.60 51.60 3,172,257
Feb 26, 2026 55.00 56.43 54.43 55.30 55.30 2,509,850
Feb 25, 2026 53.19 54.95 52.09 54.32 54.32 2,331,791
Feb 24, 2026 50.63 53.62 50.60 52.51 52.51 3,379,867
Feb 23, 2026 52.04 52.69 50.04 50.63 50.63 3,016,568
Feb 20, 2026 51.82 53.22 51.42 52.58 52.58 2,578,902
Feb 19, 2026 55.08 55.08 52.11 52.13 52.13 3,001,198
Feb 18, 2026 56.00 58.05 54.35 55.84 55.84 2,883,396
Feb 17, 2026 55.15 57.98 54.80 57.08 57.08 2,353,450
Feb 13, 2026 56.35 56.88 54.41 55.27 55.27 3,031,176
Feb 12, 2026 58.42 59.49 54.50 55.69 55.69 2,827,089
Feb 11, 2026 59.37 60.50 57.22 57.50 57.50 2,002,678
Feb 10, 2026 59.89 60.25 58.95 59.14 59.14 3,816,008
Feb 9, 2026 59.00 60.63 58.50 60.21 60.21 2,079,670
Feb 6, 2026 55.78 60.08 55.52 59.45 59.45 4,383,598
Feb 5, 2026 55.69 56.14 54.36 55.26 55.26 2,704,159
Feb 4, 2026 55.50 56.32 53.78 56.14 56.14 3,403,458
Feb 3, 2026 53.00 56.33 52.94 55.14 55.14 5,077,242
Feb 2, 2026 51.08 52.71 50.77 52.64 52.64 4,787,871
Jan 30, 2026 52.50 53.40 50.00 50.83 50.83 4,792,744
Jan 29, 2026 52.94 53.63 52.02 53.30 53.30 5,143,626
Jan 28, 2026 52.30 53.75 51.90 52.37 52.37 4,822,296
Jan 27, 2026 50.04 52.32 50.04 51.80 51.80 5,388,587
Jan 26, 2026 50.63 51.15 49.40 49.81 49.81 4,410,400
Jan 23, 2026 47.95 52.25 47.49 50.87 50.87 8,100,719
Jan 22, 2026 49.30 49.92 47.41 48.86 48.86 4,756,664
Jan 21, 2026 48.50 49.96 48.19 48.96 48.96 4,009,731
Jan 20, 2026 49.41 49.64 47.17 47.60 47.60 2,547,743
Jan 16, 2026 49.41 50.33 48.65 50.04 50.04 3,408,241
Jan 15, 2026 48.10 50.02 48.09 49.66 49.66 3,088,927
Jan 14, 2026 47.71 48.23 46.38 47.79 47.79 3,007,452
Jan 13, 2026 47.80 49.10 47.27 47.85 47.85 3,101,912
Jan 12, 2026 49.49 49.55 48.19 48.67 48.67 2,850,372
Jan 9, 2026 49.15 50.39 48.93 49.98 49.98 3,378,620
Jan 8, 2026 49.52 49.69 48.36 48.58 48.58 3,886,197
Jan 7, 2026 51.03 51.49 49.70 49.80 49.80 3,633,587
Jan 6, 2026 52.73 52.73 50.37 50.73 50.73 4,398,894
Jan 5, 2026 51.34 52.89 51.27 51.97 51.97 2,847,544
Jan 2, 2026 50.63 52.08 50.30 51.52 51.52 1,777,536
Dec 31, 2025 50.52 50.52 49.79 50.30 50.30 1,225,239
Dec 30, 2025 50.20 50.92 49.72 50.13 50.13 1,591,998
Dec 29, 2025 51.12 51.30 50.16 50.29 50.29 1,637,273
Dec 26, 2025 51.30 51.74 51.10 51.49 51.49 1,001,237
Dec 24, 2025 51.11 51.48 50.70 51.38 51.38 1,255,567
Dec 23, 2025 53.36 53.36 51.11 51.18 51.18 2,792,030
Dec 22, 2025 52.11 53.72 52.00 53.48 53.48 2,178,446
Dec 19, 2025 52.19 52.57 50.91 52.00 52.00 3,863,628
Dec 18, 2025 51.91 52.92 51.71 51.87 51.87 1,976,267
Dec 17, 2025 52.57 52.95 51.13 51.24 51.24 2,877,145
Dec 16, 2025 52.36 53.25 51.47 52.42 52.42 2,947,299
Dec 15, 2025 52.16 52.63 51.05 51.89 51.89 2,980,153
Dec 12, 2025 52.71 53.88 51.24 51.40 51.40 3,169,693
Dec 11, 2025 51.51 52.79 51.34 52.55 52.55 3,468,157
Dec 10, 2025 49.57 51.81 49.30 51.75 51.75 4,577,620
Dec 9, 2025 49.11 50.57 48.68 49.54 49.54 3,270,718
Dec 8, 2025 49.50 49.67 48.34 49.19 49.19 4,071,202
Dec 5, 2025 47.30 49.94 47.18 49.65 49.65 5,739,733
Dec 4, 2025 46.01 48.25 44.99 47.32 47.32 7,206,651
Dec 3, 2025 42.88 45.59 42.85 45.37 45.37 5,918,803
Dec 2, 2025 42.61 43.81 42.35 42.66 42.66 3,288,278
Dec 1, 2025 42.12 42.89 41.72 42.52 42.52 2,854,291
Nov 28, 2025 42.60 43.15 42.39 42.86 42.86 1,495,695
Nov 26, 2025 41.25 43.31 41.18 42.51 42.51 3,550,182
Nov 25, 2025 40.48 41.86 40.35 41.26 41.26 3,693,301
Nov 24, 2025 39.66 40.41 39.15 40.27 40.27 2,885,692
Nov 21, 2025 38.31 40.39 37.96 39.53 39.53 3,334,672
Nov 20, 2025 39.00 39.47 37.63 37.82 37.82 3,495,632
Nov 19, 2025 39.63 39.86 38.28 38.62 38.62 2,519,530
Nov 18, 2025 38.90 39.62 38.62 39.05 39.05 4,716,804
Nov 17, 2025 41.57 41.66 39.07 39.11 39.11 3,417,031
Nov 14, 2025 41.30 42.13 41.00 41.67 41.67 3,229,306
Nov 13, 2025 42.86 43.62 42.07 42.34 42.34 2,417,625
Nov 12, 2025 42.16 43.44 42.10 43.42 43.42 2,623,646
Nov 11, 2025 42.40 42.78 41.45 42.04 42.04 2,655,368
Nov 10, 2025 43.85 44.57 42.33 42.36 42.36 4,107,473
Nov 7, 2025 40.74 43.45 40.22 42.93 42.93 4,768,465
Nov 6, 2025 41.70 42.35 40.59 41.13 41.13 3,022,137
Nov 5, 2025 40.48 42.45 40.33 41.86 41.86 6,229,839
Nov 4, 2025 40.44 41.06 39.82 40.42 40.42 3,405,512
Nov 3, 2025 41.80 41.95 40.80 41.07 41.07 3,160,421
Oct 31, 2025 40.50 41.80 40.45 41.73 41.73 3,090,163
Oct 30, 2025 41.25 41.80 40.65 40.70 40.70 2,783,521
Oct 29, 2025 42.82 43.25 41.33 41.77 41.77 5,242,092
Oct 28, 2025 44.36 44.53 42.97 43.00 43.00 3,955,126
Oct 27, 2025 44.53 45.04 43.97 44.78 44.78 4,310,945
Oct 24, 2025 44.23 45.16 43.52 43.77 43.77 11,459,916
Oct 23, 2025 47.69 47.82 46.37 46.63 46.63 5,097,527
Oct 22, 2025 48.82 49.14 47.58 47.68 47.68 2,240,294
Oct 21, 2025 48.06 49.19 47.93 49.01 49.01 2,741,775
Oct 20, 2025 47.62 48.78 47.16 48.50 48.50 2,975,146
Oct 17, 2025 47.73 47.98 47.07 47.31 47.31 2,223,675
Oct 16, 2025 49.00 49.13 46.70 47.78 47.78 2,253,549
Oct 15, 2025 49.58 49.93 48.68 48.84 48.84 2,414,205
Oct 14, 2025 47.42 49.82 47.20 49.42 49.42 2,109,402
Oct 13, 2025 47.28 48.51 47.28 48.27 48.27 2,234,800
Oct 10, 2025 49.33 50.12 47.14 47.22 47.22 2,721,384
Oct 9, 2025 51.70 52.30 48.66 49.15 49.15 4,241,762
Oct 8, 2025 48.93 49.56 48.47 49.14 49.14 2,672,480
Oct 7, 2025 48.78 49.56 47.77 49.00 49.00 4,899,228
Oct 6, 2025 49.52 49.52 47.36 48.46 48.46 5,103,268
Oct 3, 2025 49.15 49.48 48.38 49.19 49.19 2,654,458
Oct 2, 2025 48.56 49.58 47.86 48.98 48.98 3,180,664
Oct 1, 2025 49.60 50.30 48.25 48.50 48.50 2,868,372
Sep 30, 2025 50.83 50.89 49.11 49.78 49.78 2,241,346
Sep 29, 2025 51.59 51.74 49.94 50.44 50.44 4,599,012
Sep 26, 2025 51.78 52.13 50.63 50.88 50.88 2,491,549
Sep 25, 2025 52.67 52.84 51.15 51.29 51.29 2,071,031
Sep 24, 2025 54.44 54.48 52.87 52.90 52.90 1,688,649
Sep 23, 2025 55.24 55.50 54.06 54.14 54.14 2,846,462

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Alaska Air Group, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ALK, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation