|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 36.94 USD | -3.20% |
|
-9.55% | -26.56% |
| 05-06 | 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
| 11/05/2026 | 12/05/2026 | 13/05/2026 | 14/05/2026 | 15/05/2026 | |
|---|---|---|---|---|---|
| Last | 39.06 $ | 38.73 $ | 38.56 $ | 38.16 $ | 36.94 $ |
| Volume | 2,984,391 | 2,446,665 | 2,061,978 | 2,640,194 | 2,777,640 |
| Change | -4.36% | -0.84% | -0.44% | -1.04% | -3.20% |
| Opening | 40.22 $ | 38.74 $ | 38.11 $ | 39.00 $ | 37.46 $ |
| High | 40.40 $ | 38.95 $ | 38.77 $ | 39.45 $ | 37.98 $ |
| Low | 38.79 $ | 37.84 $ | 38.08 $ | 37.78 $ | 36.90 $ |
Performance
| 1 day | -3.20% | ||
| 1 week | -9.55% | ||
| Current month | -5.55% | ||
| 1 month | -10.23% | ||
| 3 months | -33.16% | ||
| 6 months | -11.35% | ||
| Current year | -26.56% | ||
| 1 year | -31.15% | ||
| 3 years | -13.37% | ||
| 5 years | -47.11% | ||
| 10 years | -44.29% |
Volumes
marketsDaily volume
2,777,640
Estimated daily volume
2,777,640
Avg. Volume 20 sessions
3,293,871
Daily volume ratio
0.84
Avg. Volume 20 sessions USD
121,675,594.74
Record volume 1
33,770,612
Record volume 2
27,347,090
Record volume 3
25,757,276
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Capitalization (USD)
4,116,186,447
Net sales (USD)
14,239,000,000
Number of employees
31,465
Sales / Employee (USD)
452,535
Free-Float
76.07 %
Free-Float capitalization (USD)
4,094,008,077
Average Daily Capital Traded
2.96%
Indicators
Moving average 5 days
38.29
Moving average 20 days
40.1
Moving average 50 days
39.6
Moving average 100 days
45.73
Price spread / (MMA5)
+3.65%
Price spread / (MMA20)
+8.56%
Price spread / (MMA50)
+7.19%
Price spread / (MMA100)
+23.80%
RSI 9 days
40.86
RSI 14 days
43.39
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.20% | -9.55% | -31.15% | -13.37% | 4.12B | |
| -1.84% | -4.23% | +37.92% | +107.66% | 45.89B | |
| -3.30% | -6.76% | +19.15% | +104.74% | 30.14B | |
| -1.96% | -7.40% | -1.74% | +37.15% | 26.87B | |
| -2.52% | -2.68% | +15.97% | +140.66% | 22.27B | |
| +0.80% | -4.59% | -22.43% | +89.17% | 17.39B | |
| +2.39% | +1.74% | -6.96% | +8.45% | 15.8B | |
| -3.81% | -9.77% | -4.76% | -24.88% | 15.35B | |
| -2.53% | -5.32% | +27.68% | +267.26% | 13.64B | |
| -2.19% | -5.95% | -10.05% | -22.29% | 12.97B | |
| Average | -1.82% | -5.16% | +2.36% | +69.45% | 20.44B | |
| Weighted average by Cap. | -1.84% | -4.93% | +10.63% | +82.34% |
Historical Quotes: Alaska Air Group, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
40a8c2de24e63d55285d586.ljmMDhBcmkYauASwkyXDUWng43D0sFMBBoV7-GHMUI0.rnzvOWo91iVj4F7WxWCLJDOVt0Sb8WVLR98trz70Ae7PbclsQW_7GXDKNA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:03 | 36.94 | 272,772 | 2,082,525 |
| 20:59:59 | 36.94 | 164 | 1,809,753 |
| 20:59:59 | 36.95 | 122 | 1,809,589 |
| 20:59:58 | 36.96 | 100 | 1,809,467 |
| 20:59:58 | 36.95 | 100 | 1,809,367 |
| 20:59:58 | 36.95 | 100 | 1,809,267 |
| 20:59:58 | 36.95 | 100 | 1,809,167 |
| 20:59:58 | 36.96 | 100 | 1,809,067 |
| 20:59:57 | 36.95 | 200 | 1,808,967 |
| 20:59:56 | 36.94 | 100 | 1,808,767 |
Course Extremes
| 1 week | 36.9 |  | 40.4 |
| 1 month | 36.39 | | 45.25 |
| 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 | -26.56% | ||
| 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