|
Market Closed -
Other stock markets
|
Pre-market 15:00:23 | |||
| 46.04 USD | +1.16% |
|
45.16 | -1.90% |
| 07-02 | In Mojave Desert, startup JetZero builds novel plane to take on Airbus and Boeing | RE |
| 07-01 | BofA Adjusts Price Target on Alaska Air Group to $65 From $60 | MT |
Quotes 5-day view: Alaska Air Group, Inc.
Delayed Quote NYSE
| 14/07/2026 | 15/07/2026 | 16/07/2026 | 17/07/2026 | 20/07/2026 | |
|---|---|---|---|---|---|
| Last | $46.87 | $47.88 | $47.62 | $45.51 | $46.04 |
| Volume | 2,300,920 | 2,868,232 | 2,424,008 | 3,511,012 | 3,076,590 |
| Change | +0.15% | +2.15% | -0.54% | -4.43% | +1.16% |
| Opening | $47.01 | $47.13 | $47.45 | $46.60 | $45.70 |
| High | $47.73 | $48.44 | $49.13 | $46.60 | $46.73 |
| Low | $46.10 | $46.58 | $47.07 | $45.14 | $45.14 |
Performance
| 1 day | +1.16% | ||
| 1 week | -1.62% | ||
| Current month | -11.80% | ||
| 1 month | -6.54% | ||
| 3 months | +5.74% | ||
| 6 months | -3.28% | ||
| Current year | -8.47% | ||
| 1 year | -13.38% | ||
| 3 years | -14.87% | ||
| 5 years | -17.02% | ||
| 10 years | -27.48% |
Volumes
marketsDaily volume
3,076,590
Estimated daily volume
3,076,590
Avg. Volume 20 sessions
3,068,337
Daily volume ratio
1
Avg. Volume 20 sessions USD
141,266,235.48
Record volume 1
33,770,612
Record volume 2
27,347,090
Record volume 3
25,757,276
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
5,130,190,147
Net sales (USD)
14,239,000,000
Number of employees
31,465
Sales / Employee (USD)
452,535
Free-Float
76.03 %
Free-Float capitalization (USD)
5,100,292,508
Average Daily Capital Traded
2.75%
Indicators
Moving average 5 days
46.78
Moving average 20 days
49.69
Moving average 50 days
45.41
Moving average 100 days
43.3
Price spread / (MMA5)
+1.62%
Price spread / (MMA20)
+7.92%
Price spread / (MMA50)
-1.36%
Price spread / (MMA100)
-5.95%
STIM
RSI 9 days
35.76
RSI 14 days
42.66
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.16% | -1.62% | -13.38% | -14.87% | 5.13B | |
| +0.44% | -1.91% | +50.19% | +73.63% | 55.3B | |
| +1.83% | -3.00% | +27.39% | +107.74% | 38.15B | |
| +0.24% | -5.80% | +1.64% | +51.05% | 29.38B | |
| +0.15% | -4.12% | +15.80% | +182.38% | 25.95B | |
| +1.45% | +3.86% | -9.75% | +98.05% | 20.97B | |
| +2.77% | +2.23% | +4.56% | +5.84% | 18.49B | |
| -1.62% | -2.17% | +21.80% | +201.52% | 14.98B | |
| +1.97% | +1.22% | -24.13% | -30.02% | 13.35B | |
| +0.59% | -2.23% | +18.92% | +0.86% | 12.1B | |
| Average | +0.88% | -2.21% | +9.30% | +67.62% | 23.38B | |
| Weighted average by Cap. | +0.82% | -2.54% | +18.49% | +81.83% |
Historical Quotes: Alaska Air Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4f5e47cf28eb3667bb0caa3475.GUmEt3KSr3gJZdnMekAxAwsjAZtV_JTvB_99-hB-3W0.fDvw-jSlyQl4LKr5Dx9kUDJWRK4wk6yMQ7YeoGgfnhVLMdz_AeXmIHw9jA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 46.04 | 326,942 | 2,251,911 |
| 00:00:00 | 46.07 | 1,687 | 1,924,969 |
| 23:59:59 | 46.05 | 100 | 1,923,282 |
| 23:59:59 | 46.05 | 380 | 1,923,182 |
| 23:59:59 | 46.07 | 100 | 1,922,802 |
| 23:59:59 | 46.08 | 100 | 1,922,702 |
| 23:59:59 | 46.06 | 100 | 1,922,602 |
| 23:59:59 | 46.06 | 100 | 1,922,502 |
| 23:59:59 | 46.06 | 202 | 1,922,402 |
| 23:59:59 | 46.06 | 310 | 1,922,200 |
Course Extremes
| 1 week | 45.14 |  | 49.12 |
| 1 month | 45.14 | | 54.32 |
| 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 | -8.47% | ||
| 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
- Stocks
- 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