|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 40.84 USD | +0.62% |
|
+5.94% | -18.81% |
| 06/05 | Alaska Air launches $500 million debt offering as Iran war drives up fuel costs | RE |
| 05/05 | Alaska Airlines signs for Boeing virtual airplane training platform | RE |
Quotes 5-day view: Alaska Air Group, Inc.
Delayed Quote Nyse
| 04/05/2026 | 05/05/2026 | 06/05/2026 | 07/05/2026 | 08/05/2026 | |
|---|---|---|---|---|---|
| Last | 36.96 $ | 38.51 $ | 40.51 $ | 40.59 $ | 40.84 $ |
| Volume | 53,22,274 | 34,89,630 | 49,29,050 | 31,44,938 | 22,07,006 |
| Change | -4.12% | +4.19% | +5.19% | +0.20% | +0.62% |
| Opening | 38.05 $ | 37.28 $ | 40.54 $ | 41.25 $ | 40.94 $ |
| High | 38.59 $ | 38.57 $ | 40.97 $ | 42.10 $ | 41.30 $ |
| Low | 36.39 $ | 37.08 $ | 40.08 $ | 40.05 $ | 40.29 $ |
Performance
| 1 day | +0.62% | ||
| 1 week | +5.94% | ||
| Current month | +4.42% | ||
| 1 month | +2.36% | ||
| 3 months | -32.17% | ||
| 6 months | -4.87% | ||
| Current year | -18.81% | ||
| 1 year | -21.51% | ||
| 3 years | -6.97% | ||
| 5 years | -39.85% | ||
| 10 years | -40.64% |
Volumes
marketsDaily volume
22,07,006
Estimated daily volume
22,07,006
Avg. Volume 20 sessions
47,28,406
Daily volume ratio
0.47
Avg. Volume 20 sessions USD
19,31,08,101.04
Record volume 1
3,37,70,612
Record volume 2
2,73,47,090
Record volume 3
2,57,57,276
Capital turnover ratio
0.04
Float rotation
0.04
Basic data
Capitalization (USD)
4,54,79,35,457
Net sales (USD)
14,23,90,00,000
Number of employees
33,974
Sales / Employee (USD)
4,19,115
Free-Float
76.05 %
Free-Float capitalization (USD)
4,52,34,15,570
Average Daily Capital Traded
4.25%
Indicators
Moving average 5 days
39.48
Moving average 20 days
40.62
Moving average 50 days
40.8
Moving average 100 days
46.41
Price spread / (MMA5)
-3.33%
Price spread / (MMA20)
-0.53%
Price spread / (MMA50)
-0.09%
Price spread / (MMA100)
+13.64%
RSI 9 days
53.88
RSI 14 days
51
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.62% | +5.94% | -21.51% | -6.97% | 454.79Cr | |
| +0.30% | +6.31% | +51.70% | +114.42% | 4.79TCr | |
| -0.12% | +7.63% | +28.87% | +114.80% | 3.23TCr | |
| -3.65% | +6.07% | +8.09% | +51.85% | 2.94TCr | |
| -2.83% | +3.52% | +29.54% | +147.11% | 2.34TCr | |
| +0.35% | +5.29% | -11.34% | +104.85% | 1.85TCr | |
| +0.95% | +13.43% | +8.79% | -19.64% | 1.67TCr | |
| -0.32% | +0.32% | -6.66% | +7.86% | 1.57TCr | |
| -2.78% | +6.31% | +44.63% | +284.29% | 1.47TCr | |
| +1.77% | +6.71% | +23.59% | -8.89% | 1.44TCr | |
| Average | -0.57% | +6.38% | +15.57% | +78.97% | 2.18TCr | |
| Weighted average by Cap. | -0.73% | +6.38% | +23.30% | +91.51% |
Historical Quotes: Alaska Air Group, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
a5b89d27c08.Kuo_ncb851z8OzTvdgDac8sySy4mvLLh0RgnKQCj_xw.RNJZ2KCOrgXIaX-EEW2VMb5aD1sX8saY5Ud2fWbChV9Qsk2viZaPHr11YQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:03 am | 40.84 | 2,44,584 | 16,32,760 |
| 01:29:59 am | 40.85 | 122 | 13,88,176 |
| 01:29:59 am | 40.86 | 100 | 13,88,054 |
| 01:29:59 am | 40.85 | 107 | 13,87,954 |
| 01:29:58 am | 40.85 | 200 | 13,87,847 |
| 01:29:57 am | 40.86 | 100 | 13,87,647 |
| 01:29:57 am | 40.86 | 105 | 13,87,547 |
| 01:29:56 am | 40.86 | 118 | 13,87,442 |
| 01:29:55 am | 40.84 | 197 | 13,87,324 |
| 01:29:55 am | 40.85 | 200 | 13,87,127 |
Course Extremes
| 1 week | 36.39 |  | 42.1 |
| 1 month | 36.39 | | 47.3 |
| Current year | 33.03 | | 60.63 |
| 1 year | 33.03 | | 65.88 |
| 3 years | 30.75 | | 78.08 |
| 5 years | 30.75 | | 78.08 |
| 10 years | 20.02 | | 101.43 |
Monthly variations
Annual variations
| 2026 | -18.81% | ||
| 2025 | -22.32% | ||
| 2024 | +65.73% | ||
| 2023 | -9.01% | ||
| 2022 | -17.58% | ||
| 2021 | +0.19% | ||
| 2020 | -23.25% | ||
| 2019 | +11.34% | ||
| 2018 | -17.22% | ||
| 2017 | -17.15% | ||
| 2016 | +10.21% | ||
| 2015 | +34.72% | ||
| 2014 | +62.90% | ||
| 2013 | +70.27% | ||
| 2012 | +14.77% | ||
| 2011 | +32.46% | ||
| 2010 | +64.03% | ||
| 2009 | +18.15% | ||
| 2008 | +16.95% | ||
| 2007 | -36.68% | ||
| 2006 | +10.58% | ||
| 2005 | +6.66% | ||
| 2004 | +22.72% | ||
| 2003 | +26.05% | ||
| 2002 | -25.60% | ||
| 2001 | -2.18% | ||
| 2000 | -15.30% | ||
| 1999 | -20.62% | ||
| 1998 | +14.19% | ||
| 1997 | +84.52% | ||
| 1996 | +29.23% | ||
| 1995 | +8.33% | ||
| 1994 | +6.19% | ||
| 1993 | -14.39% | ||
| 1992 | -24.14% | ||
| 1991 | +24.29% | ||
| 1990 | -15.15% | ||
| 1989 | +3.13% | ||
| 1988 | +48.15% | ||
| 1987 | -32.50% | ||
| 1986 | +24.03% | ||
| 1985 | +6.61% | ||
| 1984 | +7.08% | ||
| 1983 | +6.60% | ||
| 1982 | +116.33% | ||
| 1981 | +55.91% | ||
| 1980 | -13.38% | ||
| 1979 | +7.69% | ||
| 1978 | +46.25% | ||
| 1977 | -26.50% | ||
| 1976 | +13.51% | ||
| 1975 | +76.19% | ||
| 1974 | -46.15% | ||
| 1973 | -30.36% | ||
| 1972 | +24.44% | ||
| 1971 | +7.14% | ||
| 1970 | -50.59% | ||
| 1969 | -7.61% | ||
| 1968 | -3.16% |
- Stock Market
- Equities
- ALK Stock
- Quotes Alaska Air Group, Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition