|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 49.73 USD | -0.66% |
|
-2.26% | -23.20% |
| Jun. 30 | Alaska Air Group, Inc.(NYSE:ALK) added to Russell Midcap Growth Index | CI |
| Jun. 30 | Alaska Air Group, Inc.(NYSE:ALK) added to Russell 3000 Growth Index | CI |
Quotes 5-day view: Alaska Air Group, Inc.
Delayed Quote Nyse
| 2025-07-02 | 2025-07-03 | 2025-07-07 | 2025-07-08 | 2025-07-09 | |
|---|---|---|---|---|---|
| Last | 50.88 $ | 51.05 $ | 50.57 $ | 50.06 $ | 49.73 $ |
| Volume | 2,454,623 | 1,716,510 | 3,090,320 | 3,264,820 | 2,413,827 |
| Change | +1.33% | +0.33% | -0.94% | -1.01% | -0.66% |
| Opening | 50.46 $ | 50.96 $ | 50.53 $ | 51.40 $ | 50.97 $ |
| High | 51.28 $ | 52.25 $ | 51.72 $ | 52.15 $ | 51.10 $ |
| Low | 49.63 $ | 50.82 $ | 49.88 $ | 49.88 $ | 49.04 $ |
Performance
| 1 day | -0.66% | ||
| 1 week | -0.96% | ||
| Current month | +0.51% | ||
| 1 month | -5.28% | ||
| 3 months | +21.26% | ||
| 6 months | -24.98% | ||
| Current year | -23.20% | ||
| 1 year | +30.29% | ||
| 3 years | +21.62% | ||
| 5 years | +37.15% | ||
| 10 years | -24.79% |
Volumes
marketsDaily volume
2,409,326
Estimated daily volume
2,409,326
Avg. Volume 20 sessions
2,666,639
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
132,611,957.47
Record volume 1
33,770,612
Record volume 2
27,347,090
Record volume 3
25,757,276
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
6,076,908,900
Net sales (USD)
11,735,000,000
Number of employees
29,773
Sales / Employee (USD)
394,149
Free-Float
86.17 %
Free-Float capitalization (USD)
6,101,713,630
Average Daily Capital Traded
2.18%
Indicators
Moving average 5 days
50.55
Moving average 20 days
49.4
Moving average 50 days
49.67
Moving average 100 days
53.18
Price spread / (MMA5)
+1.66%
Price spread / (MMA20)
-0.67%
Price spread / (MMA50)
-0.12%
Price spread / (MMA100)
+6.94%
STIM
RSI 9 days
57.53
RSI 14 days
53.85
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| -0.66% | -0.96% | +30.29% | +21.62% | 6.08B | ||
| +0.36% | +3.47% | +9.39% | +70.59% | 32.99B | ||
| -1.02% | +2.18% | +41.51% | +104.19% | 30.56B | ||
| -1.27% | +0.16% | +71.25% | +119.85% | 26.52B | ||
| +0.86% | -1.89% | +38.09% | +248.77% | 26.14B | ||
| +0.61% | +5.60% | +105.74% | +229.00% | 22.77B | ||
| -2.12% | -7.21% | +54.04% | -17.34% | 16.7B | ||
| +1.26% | +3.13% | +4.02% | +39.50% | 16.65B | ||
| -1.83% | -6.47% | +25.75% | -18.26% | 13.05B | ||
| -0.10% | +3.37% | +57.12% | -91.69% | 12.53B | ||
| Average | -0.22% | +0.31% | +43.72% | +70.62% | 20.4B | |
| Weighted average by Cap. | -0.07% | +0.88% | +44.50% | +95.70% |
Historical Quotes: Alaska Air Group, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
d45.oscgtMZyrn78wAJEc9Yea5rBQyioyxX9b_DUi4jZ_1M.6L9B7KUx5z3Jr1pzK4xtWqu3LE3ph1q0NcO8w-aWmxnqimbXoyPBLKmMUw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 49.73 | 299,904 | 1,777,670 |
| 03:59:59 pm | 49.70 | 300 | 1,477,766 |
| 03:59:59 pm | 49.70 | 100 | 1,477,466 |
| 03:59:59 pm | 49.72 | 3,458 | 1,477,366 |
| 03:59:59 pm | 49.72 | 520 | 1,473,908 |
| 03:59:59 pm | 49.71 | 100 | 1,473,388 |
| 03:59:59 pm | 49.71 | 600 | 1,473,288 |
| 03:59:59 pm | 49.71 | 754 | 1,472,688 |
| 03:59:59 pm | 49.71 | 2,058 | 1,471,934 |
| 03:59:59 pm | 49.72 | 634 | 1,469,876 |
Course Extremes
| 1 week | 49.04 |  | 52.25 |
| 1 month | 45.48 | | 52.4 |
| Current year | 39.79 | | 78.08 |
| 1 year | 32.62 | | 78.08 |
| 3 years | 30.75 | | 78.08 |
| 5 years | 30.75 | | 78.08 |
| 10 years | 20.02 | | 101.43 |
Monthly variations
Annual variations
| 2025 | -23.20% | ||
| 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
