Log in
Log in
E-mail
Password

Show password
Remember
Forgot password ?
Become a member for free
Sign up
Become a member for free
Sign up
New member
Sign up for FREE
New customer
Discover our services
  1. Homepage
  2. Equities
  3. United States
  4. Nyse
  5. Alaska Air Group, Inc.
  6. Quotes
  7. 5 day view
    ALK   US0116591092

ALASKA AIR GROUP, INC.

(ALK)
  Report
Delayed Nyse  -  04:00 2022-07-01 pm EDT
41.17 USD   +2.80%
06/27Evercore ISI Adjusts Price Target on Alaska Air Group to $70 From $80, Maintains Outperform Rating
MT
06/24Disney, other U.S. companies offer abortion travel benefit as Supreme Court strikes down Roe
RE
06/24A MESSAGE TO OUR EMPLOYEES : Health care coverage and the Supreme Court decision
PU
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 01/07 16:00:01
06/27/2022 06/28/2022 06/29/2022 06/30/2022 07/01/2022 Date
40.87(c) 40.78(c) 40.48(c) 40.05(c) 41.17(c) Last
-2.50% -0.22% -0.74% -1.06% +2.80% Change
1 514 082 1 244 020 1 825 367 1 826 682 1 420 672 Volume
42 41.54 40.26 39.63 40.25 Open
42.074 42.82 40.6202 40.44 41.2 High
40.78 40.68 39.7 38.58 39.67 Low
Performance
1 day 2.80%
5 days 0.38%
1 week -1.79%
Current month 2.80%
1 month -13.13%
3 months -28.96%
6 months -20.98%
Current year -20.98%
1 year -32.19%
3 years -34.74%
5 years -54.13%
10 years 126.0%
Volumes Nyse
Daily volume 1 420 672
Estimated daily volume 1 420 672
Avg. Volume 20 sessions 1 947 702
Daily volume ratio 0.73
Avg. Volume 20 sessions USD 80 186 903.69
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 27 347 090
Record volume 2 19 654 400
Record volume 3 13 315 446
Basic data
Number of securities 126 092 000
Capitalization USD 5 049 984 600
Free-Float 92.7%
Free-Float capitalization USD 5 171 319 648
Highs and lowsPrice 
1 week 38.58
42.82
1 month 38.19
49.78
Current year 38.19
61.55
1 year 38.19
63.76
3 years 20.02
74.25
5 years 20.02
95.75
10 years 16.35
101.43
Indicators
Moving average 5 days (MMA5) 40.82
Moving average 20 days (MMA20) 42.97
Moving average 50 days (MMA50) 47.19
Moving average 100 days (MMA100) 51.08
Price spread / (MMA5) -0.85%
Price spread / (MMA20) 4.37%
Price spread / (MMA50) 14.62%
Price spread / (MMA100) 24.07%
RSI 9 days 36.36
RSI 14 days 36.83
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
ALASKA AIR GROUP, INC.2.80%0.38%-20.98%-32.19%-34.74%5 191
SINGAPORE AIRLINES LIMITED0.59%-0.39%2.81%3.01%-45.37%23 654
AIR CHINA LIMITED-1.73%18.61%25.37%20.71%-17.33%20 468
DELTA AIR LINES, INC.1.90%-5.38%-24.46%-33.14%-49.57%18 924
CHINA SOUTHERN AIRLINES COMPANY LIMITED0.44%7.84%-2.78%-5.22%-20.77%15 675
RYANAIR HOLDINGS PLC2.00%-4.17%-24.59%-30.41%10.05%13 579
CHINA EASTERN AIRLINES CORPORATION LIMITED-5.83%0.98%0.19%2.78%-19.72%12 554
UNITED AIRLINES HOLDINGS, INC.2.88%-5.38%-16.77%-30.95%-59.00%11 906
ANA HOLDINGS INC.-2.48%-2.89%1.37%-9.00%-32.68%8 481
INTERGLOBE AVIATION LIMITED2.75%1.20%-18.20%-4.04%5.55%8 057
HAINAN AIRLINES HOLDING CO., LTD.-0.98%1.00%-17.55%-17.89%-41.45%7 777
SPRING AIRLINES CO., LTD.-2.95%3.38%-0.30%3.45%20.13%7 745
JAPAN AIRLINES CO., LTD.-3.71%-4.11%4.14%-6.54%-34.81%7 392
CATHAY PACIFIC AIRWAYS LIMITED0.00%10.98%34.43%31.15%-26.96%7 047
DEUTSCHE LUFTHANSA AG0.04%-6.70%-9.94%-43.34%-63.15%6 921
KOREAN AIR LINES CO., LTD.0.79%0.59%-13.46%-18.98%-13.31%6 821
 Average-0.42%1.04%-3.98%-9.23%-25.89%
 Weighted average by Cap.-0.23%1.74%-3.46%-8.13%-27.57%
Historical data 
DateOpenHighLowEnd-of-dayVolume
07-01-202240.25041.20039.67041.1701 420 672
06-30-202239.63040.44038.58040.0501 826 682
06-29-202240.26040.62039.70040.4801 825 367
06-28-202241.54042.82040.68040.7801 244 020
06-27-202242.00042.07440.78040.8701 514 082
06-24-202239.92042.07039.85041.9201 696 571
06-23-202239.85040.30038.87039.9001 824 407
Analysis
Disney, other U.S. companies offer abortion travel benefit as Supreme Court strikes down Roe
Daily chart ALASKA AIR GROUP, INC.
Duration : Period :
Alaska Air Group, Inc. Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -20.98%
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 116.3%
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%