Quotes 5-day view: Alaska Air Group, Inc.

Delayed Quote Nyse
Alaska Air Group, Inc.(ALK) : Historical Chart (5-day)
  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

markets
Daily 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%
See all sector performances

Historical Quotes: Alaska Air Group, Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

d45.oscgtMZyrn78wAJEc9Yea5rBQyioyxX9b_DUi4jZ_1M.6L9B7KUx5z3Jr1pzK4xtWqu3LE3ph1q0NcO8w-aWmxnqimbXoyPBLKmMUw
DatePriceVolumeDaily 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
Chart Alaska Air Group, Inc.
More charts

Course Extremes

1 week 49.04
Extreme 49.035
52.25
1 month 45.48
Extreme 45.48
52.4
Current year 39.79
Extreme 39.79
78.08
1 year 32.62
Extreme 32.621
78.08
3 years 30.75
Extreme 30.75
78.08
5 years 30.75
Extreme 30.75
78.08
10 years 20.02
Extreme 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%
  1. Stock Market
  2. Equities
  3. ALK Stock
  4. Quotes Alaska Air Group, Inc.