|
Market Closed -
Other stock markets
|
After hours 08:00:00 pm | |||
| 46.80 USD | -5.30% |
|
46.88 | +0.18% |
| Jul. 02 | In Mojave Desert, startup JetZero builds novel plane to take on Airbus and Boeing | RE |
| Jul. 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
| 2026-07-08 | 2026-07-09 | 2026-07-10 | 2026-07-13 | 2026-07-13 | |
|---|---|---|---|---|---|
| Last | $47.53 | $50.14 | $49.42 | $46.80 | $46.80 |
| Volume | 4,524,879 | 2,833,163 | 1,952,625 | 3,321,374 | 3,321,374 |
| Change | -3.18% | +5.49% | -1.44% | -5.30% | -5.30% |
| Opening | $47.75 | $48.00 | $50.83 | $49.14 | $49.14 |
| High | $48.13 | $50.56 | $50.85 | $49.50 | $49.50 |
| Low | $46.10 | $47.92 | $48.61 | $46.58 | $46.58 |
Performance
| 1 day | -5.30% | ||
| 1 week | -7.16% | ||
| Current month | -10.34% | ||
| 1 month | -1.10% | ||
| 3 months | +17.09% | ||
| 6 months | -2.19% | ||
| Current year | -6.96% | ||
| 1 year | -10.93% | ||
| 3 years | -13.88% | ||
| 5 years | -18.78% | ||
| 10 years | -25.91% |
Volumes
marketsDaily volume
3,321,374
Estimated daily volume
3,321,374
Avg. Volume 20 sessions
3,217,625
Daily volume ratio
1.03
Avg. Volume 20 sessions USD
150,584,850
Record volume 1
33,770,612
Record volume 2
27,347,090
Record volume 3
25,757,276
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
5,214,876,170
Net sales (USD)
14,239,000,000
Number of employees
31,465
Sales / Employee (USD)
452,535
Free-Float
76.03 %
Free-Float capitalization (USD)
5,184,484,999
Average Daily Capital Traded
2.89%
Indicators
Moving average 5 days
48.6
Moving average 20 days
49.97
Moving average 50 days
44.55
Moving average 100 days
43.6
Price spread / (MMA5)
+3.84%
Price spread / (MMA20)
+6.78%
Price spread / (MMA50)
-4.81%
Price spread / (MMA100)
-6.84%
STIM
RSI 9 days
50.04
RSI 14 days
53.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.30% | -7.16% | -10.93% | -13.88% | 5.21B | |
| -1.37% | -5.99% | +52.14% | +80.65% | 56.37B | |
| -3.84% | -8.56% | +38.17% | +119.37% | 39.32B | |
| -2.20% | -4.55% | +8.61% | +57.75% | 31.42B | |
| -2.25% | -4.99% | +24.64% | +194.97% | 27.22B | |
| -2.49% | -5.48% | -14.16% | +91.86% | 21.13B | |
| -1.43% | -3.32% | +3.56% | +2.02% | 18.69B | |
| -5.18% | -5.32% | +24.25% | +200.80% | 15.41B | |
| -0.50% | -6.98% | -26.74% | -32.55% | 13.28B | |
| -4.14% | -9.59% | +23.48% | +1.97% | 12.47B | |
| Average | -2.87% | -5.84% | +12.30% | +70.30% | 24.05B | |
| Weighted average by Cap. | -2.51% | -5.75% | +22.47% | +87.12% |
Historical Quotes: Alaska Air Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4c16253878c.akQ7GlQBAM7rRpRcc--Kt-Fss1-qCwIdACPNLISxwhk.Wy1faDhPUb2uK95qMYDfhLMZ-mzfRl1VOHq7XfXhlkg5AUFrZkR4mpIs0Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:03 pm | 46.80 | 386,543 | 2,440,103 |
| 03:59:59 pm | 46.79 | 504 | 2,053,560 |
| 03:59:59 pm | 46.79 | 530 | 2,053,056 |
| 03:59:59 pm | 46.79 | 500 | 2,052,526 |
| 03:59:59 pm | 46.79 | 133 | 2,052,026 |
| 03:59:58 pm | 46.80 | 125 | 2,051,893 |
| 03:59:58 pm | 46.79 | 312 | 2,051,768 |
| 03:59:57 pm | 46.80 | 135 | 2,051,456 |
| 03:59:57 pm | 46.79 | 168 | 2,051,321 |
| 03:59:57 pm | 46.80 | 100 | 2,051,153 |
Course Extremes
| 1 week | 46.1 |  | 50.85 |
| 1 month | 46.1 | | 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 | -6.96% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
