|
Market Closed -
NYSE
16:00:03 2026-10-02 EDT
|
5-day change | 1st Jan Change | ||
| 39.53 USD | +0.10% |
|
-3.44% | -21.41% |
| 09-24 | Alaska Air expects Boeing 737 MAX 10 certification this month | RE |
| 09-24 | US Airlines Face 'Modestly Favorable' Setup Into Third-Quarter Earnings, UBS Says | MT |
Stock exchange
NYSE
ALK 39.53 $
+0.10%
105M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ALK | 39.53USD | +0.10% | 105M $ | ||
CBOE
| ALK | 39.54USD | +0.19% | 4.83M $ | |
|
Tradegate
| ALK | 35.12EUR | -0.03% | 131K € | |
|
Deutsche Boerse AG
| ALK | 35.73EUR | +4.17% | 8.79K € | |
|
Boerse Muenchen
| ALK | 35.21EUR | +0.46% | 2.46K € | |
|
Börse Stuttgart
| ALK | 35.11EUR | 0.00% | 0 € | |
|
Berne S.E.
| ALK | 32.71CHF | +2.34% | 0 CHF | |
| A1LK34 | 209.16BRL | +1.01% | 627.48 R$ |
Quotes 5-day view: Alaska Air Group, Inc.
Delayed Quote NYSE
| 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | |
|---|---|---|---|---|---|
| Last | US$39.70 | US$39.93 | US$38.70 | US$39.49 | US$39.53 |
| Volume | 3,654,259 | 3,860,169 | 4,597,152 | 2,863,546 | 2,662,987 |
| Change | -3.03% | +0.58% | -3.08% | +2.04% | +0.10% |
| Opening | US$40.12 | US$40.30 | US$39.57 | US$38.56 | US$40.31 |
| High | US$40.69 | US$40.50 | US$40.06 | US$39.58 | US$40.66 |
| Low | US$39.52 | US$39.33 | US$38.26 | US$38.41 | US$39.22 |
Performance
| 1 day | +0.10% | ||
| 1 week | -3.44% | ||
| Current month | +2.14% | ||
| 1 month | -5.97% | ||
| 3 months | -22.63% | ||
| 6 months | +5.89% | ||
| Current year | -21.41% | ||
| 1 year | -19.64% | ||
| 3 years | +9.41% | ||
| 5 years | -36.33% | ||
| 10 years | -42.47% |
Volumes
marketsDaily volume
2,662,987
Estimated daily volume
2,662,987
Avg. Volume 20 sessions
3,116,077
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
123,178,523.81
Record volume 1
33,770,612
Record volume 2
27,347,090
Record volume 3
25,757,276
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
4,411,671,333
Net sales (USD)
14,239,000,000
Number of employees
31,596
Sales / Employee (USD)
450,658
Free-Float
75.4%
Free-Float capitalization (USD)
4,385,097,370
Average Daily Capital Traded
2.79%
Indicators
Moving average 5 days
39.47
Moving average 20 days
40.45
Moving average 50 days
43.45
Moving average 100 days
44.58
Price spread / (MMA5)
-0.15%
Price spread / (MMA20)
+2.32%
Price spread / (MMA50)
+9.93%
Price spread / (MMA100)
+12.77%
STIM
RSI 9 days
42.85
RSI 14 days
42.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.10% | -3.44% | -19.64% | +9.41% | 4.41B | |
| -0.05% | -1.00% | +46.86% | +133.19% | 55B | |
| +0.65% | -1.30% | +18.02% | +171.70% | 36.52B | |
| +3.52% | +2.37% | -2.78% | +52.21% | 28.06B | |
| +2.08% | +1.15% | +14.36% | +191.70% | 25.71B | |
| +1.51% | -0.49% | +30.60% | +56.14% | 20.78B | |
| -1.09% | -0.20% | -12.85% | +106.70% | 19.83B | |
| 0.00% | -1.04% | +1.52% | +4.55% | 16.41B | |
| -4.68% | +1.21% | -33.13% | -26.89% | 16.07B | |
| -0.17% | -6.93% | +12.33% | +203.97% | 13.66B | |
| Average | +0.19% | -0.70% | +5.53% | +90.27% | 23.64B | |
| Weighted average by Cap. | +0.45% | -0.35% | +14.72% | +108.87% |
Historical Quotes: Alaska Air Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4f96.g5_hVOyfaeOkISiSymKlYVCLVsyv-GoJ-alI7-9vzPg.4qaXJJrdIY31VWfKrxrkBWnZFIDhqjxaqcEvrdYdnLXkz6ATi6o-ldJJZQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 39.53 | 232,806 | 2,029,639 |
| 15:59:59 | 39.54 | 167 | 1,796,833 |
| 15:59:59 | 39.55 | 100 | 1,796,666 |
| 15:59:59 | 39.55 | 100 | 1,796,566 |
| 15:59:59 | 39.55 | 178 | 1,796,466 |
| 15:59:57 | 39.55 | 100 | 1,796,288 |
| 15:59:57 | 39.54 | 186 | 1,796,188 |
| 15:59:57 | 39.54 | 134 | 1,796,002 |
| 15:59:57 | 39.54 | 100 | 1,795,868 |
| 15:59:56 | 39.54 | 100 | 1,795,768 |
Price Extremes
| 1 week | 38.26 |  | 40.66 |
| 1 month | 38.26 | | 43.58 |
| Current year | 33.03 | | 60.63 |
| 1 year | 33.03 | | 60.63 |
| 3 years | 30.75 | | 78.08 |
| 5 years | 30.75 | | 78.08 |
| 10 years | 20.02 | | 101.43 |
Monthly variations
Annual variations
| 2026 | -21.41% | ||
| 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
