|
Market Closed -
NYSE
16:00:03 2026-09-09 EDT
|
5-day change | 1st Jan Change | ||
| 40.36 USD | -0.93% |
|
-0.81% | -19.76% |
| 09-03 | Alaska Air Laumches New Seasonal Service Between San Diego, Mexico's Loreto | MT |
| 09-02 | Boeing paid $3.1 million fine to FAA over widespread safety violations | RE |
Stock exchange
NYSE
ALK 40.36 $
-0.93%
80.22M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ALK | 40.36USD | -0.93% | 80.22M $ | ||
CBOE
| ALK | 40.37USD | -0.88% | 4.35M $ | |
|
Tradegate
| ALK | 34.71EUR | -1.00% | 222K € | |
|
Boerse Muenchen
| ALK | 34.77EUR | -1.39% | 5.98K € | |
|
Deutsche Boerse AG
| ALK | 34.92EUR | -2.73% | 0 € | |
|
Börse Stuttgart
| ALK | 34.72EUR | -1.00% | 0 € | |
|
Berne S.E.
| ALK | 32.53CHF | -3.34% | 0 CHF | |
| A1LK34 | 214.83BRL | -0.26% | 5.16K R$ |
Quotes 5-day view: Alaska Air Group, Inc.
Delayed Quote NYSE
| 2026-09-02 | 2026-09-03 | 2026-09-04 | 2026-09-08 | 2026-09-09 | |
|---|---|---|---|---|---|
| Last | US$41.59 | US$41.40 | US$42.04 | US$40.74 | US$40.36 |
| Volume | 1,987,278 | 1,712,881 | 1,964,324 | 2,211,605 | 1,963,877 |
| Change | +2.21% | -0.46% | +1.55% | -3.09% | -0.93% |
| Opening | US$41.42 | US$41.94 | US$41.33 | US$41.53 | US$40.10 |
| High | US$42.41 | US$42.10 | US$42.68 | US$41.90 | US$40.70 |
| Low | US$41.29 | US$40.88 | US$41.33 | US$40.61 | US$39.89 |
Performance
| 1 day | -0.93% | ||
| 1 week | -0.81% | ||
| Current month | -2.35% | ||
| 1 month | -19.22% | ||
| 3 months | -4.45% | ||
| 6 months | -4.59% | ||
| Current year | -19.76% | ||
| 1 year | -36.63% | ||
| 3 years | +1.38% | ||
| 5 years | -28.43% | ||
| 10 years | -43.41% |
Volumes
marketsDaily volume
1,987,693
Estimated daily volume
1,987,693
Avg. Volume 20 sessions
2,272,504
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
91,718,261.44
Record volume 1
33,770,612
Record volume 2
27,347,090
Record volume 3
25,757,276
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,546,711,108
Net sales (USD)
14,239,000,000
Number of employees
31,596
Sales / Employee (USD)
450,658
Free-Float
75.4 %
Free-Float capitalization (USD)
4,519,323,724
Average Daily Capital Traded
2.02%
Indicators
Moving average 5 days
41.29
Moving average 20 days
43.21
Moving average 50 days
46.49
Moving average 100 days
44.61
Price spread / (MMA5)
+2.31%
Price spread / (MMA20)
+7.06%
Price spread / (MMA50)
+15.20%
Price spread / (MMA100)
+10.53%
STIM
RSI 9 days
44
RSI 14 days
42.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.93% | -0.81% | -36.63% | +1.38% | 4.55B | |
| -0.27% | +3.10% | +27.51% | +92.92% | 51.65B | |
| -1.03% | +2.38% | -0.60% | +125.80% | 35.13B | |
| -1.22% | -0.57% | -5.64% | +42.77% | 27.65B | |
| -2.40% | -1.73% | +5.30% | +167.72% | 25.37B | |
| -0.50% | -1.52% | -12.67% | +101.13% | 20.39B | |
| -0.15% | -0.59% | +2.13% | -0.30% | 16.77B | |
| 0.00% | +0.53% | -25.92% | -32.83% | 15.98B | |
| -0.90% | +4.03% | +2.19% | +188.78% | 15.2B | |
| +0.20% | +0.40% | -18.08% | -19.65% | 11.9B | |
| Average | -0.64% | +0.84% | -6.24% | +66.77% | 22.46B | |
| Weighted average by Cap. | -0.58% | +1.45% | +1.75% | +83.85% |
Historical Quotes: Alaska Air Group, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e5e.4olZhV0vToBoxAg5fZ6lLH6i8iXLbJlGnDmhlgkMUgA.m8QqxzhLD98-vTl0GPvPXDjYrUe7Iu0g3gH5_mJLJ2jQ-jLtFBd9xzi9aw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 40.36 | 251,867 | 1,491,713 |
| 15:59:59 | 40.36 | 194 | 1,239,846 |
| 15:59:59 | 40.36 | 700 | 1,239,652 |
| 15:59:59 | 40.36 | 506 | 1,238,952 |
| 15:59:59 | 40.36 | 100 | 1,238,446 |
| 15:59:59 | 40.36 | 100 | 1,238,346 |
| 15:59:58 | 40.36 | 174 | 1,238,246 |
| 15:59:58 | 40.36 | 200 | 1,238,072 |
| 15:59:57 | 40.36 | 100 | 1,237,872 |
| 15:59:57 | 40.37 | 200 | 1,237,772 |
Price Extremes
| 1 week | 39.89 |  | 42.68 |
| 1 month | 39.87 | | 49.24 |
| 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 | -19.76% | ||
| 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
