Quotes Alaska Air Group, Inc.

Equities

ALK

US0116591092

Airlines

Market Closed - Nyse 04:00:02 2024-04-26 pm EDT 5-day change 1st Jan Change
43.96 USD -1.32% Intraday chart for Alaska Air Group, Inc. -2.33% +12.52%

Quotes 5-day view

Delayed Quote Nyse
Alaska Air Group, Inc.(ALK) : Historical Chart (5-day)
  2024-04-23 2024-04-24 2024-04-25 2024-04-26
Last 45.08 $ 44.23 $ 44.55 $ 43.96 $
Volume 2 105 353 1 992 437 2 790 290 2 032 405
Change -0.99% -1.89% +0.72% -1.32%
Opening 44.68 44.88 43.70 44.67
High 46.12 45.02 44.80 44.74
Low 44.60 43.92 42.96 43.41

Performance

1 day-1.32%
1 week-2.33%
Current month+2.26%
1 month+10.26%
3 months+19.55%
6 months+38.37%
Current year+12.52%
1 year+4.07%
3 years-36.73%
5 years-27.48%
10 years-5.90%

Volumes

markets
Daily volume
2 032 417
Estimated daily volume
2 032 417
Avg. Volume 20 sessions
2 619 620
Daily volume ratio
0.78
Avg. Volume 20 sessions USD
115 158 495.20
Record volume 1
33 770 612
Record volume 2
27 347 090
Record volume 3
22 669 440
Capital turnover ratio
0.02
Float rotation
0.02

Basic data

Capitalization (USD)
5 600 200 696
Net sales (USD)
10 426 000 000
Number of employees
23 013
Sales / Employee (USD)
453 048
Free-Float
89.93 %
Free-Float capitalization (USD)
5 574 235 798
Average Daily Capital Traded
2.06%

Highs and lows

1 week
42.96
Extreme 42.9589
46.15
1 month
40.07
Extreme 40.065
46.15
Current year
33.24
Extreme 33.24
46.15
1 year
30.75
Extreme 30.75
57.18
3 years
30.75
Extreme 30.75
72.92
5 years
20.02
Extreme 20.02
74.25
10 years
20.02
Extreme 20.02
101.43

Indicators

Moving average 5 days
44.67
Moving average 20 days
42.96
Moving average 50 days
40.18
Moving average 100 days
38.68
Price spread / (MMA5)
+1.62%
Price spread / (MMA20)
-2.28%
Price spread / (MMA50)
-8.61%
Price spread / (MMA100)
-12.01%
STIM
RSI 9 days
62.54
RSI 14 days
62.84

Sector Comparison - Other Airlines

Name Change 5d. change 1st Jan change 1-year change Capi.
-1.32%-2.33%+12.52%+4.07% 5.6B
+0.08%+4.94%+24.09%+52.43% 31.98B
+0.94%-0.39%+6.68%+39.86% 24.62B
-0.15%+4.64%-0.30%+12.56% 19.92B
+3.22%+10.54%+32.63%+95.06% 17.66B
-1.25%+2.84%+28.07%+25.53% 17.59B
+3.24%+10.99%-16.19%-40.35% 14.46B
+1.20%+4.79%+38.67%+143.85% 13.3B
+3.65%+10.51%-14.20%-47.21% 12.14B
+0.09%+4.01%+13.74%+21.00% 10.82B
+3.28%+8.31%-2.58%-26.32% 9.96B
+0.92%+3.45%0.00%+4.44% 9.16B
+0.69%-0.30%-16.80%-29.43% 8.52B
+0.72%+2.21%+1.46%-17.75% 8.23B
0.00%+0.40%+30.37%+132.62% 8.03B
+0.05%+2.38%+2.38%+10.16% 7.98B
Average+0.96%+2.40%+8.78%+23.78%
Weighted average by Cap.+0.96%+2.83%+11.05%+29.88%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

d08874.xSLcR5x7ZtyNAdU_tpYor7eJjt59ZrQE1kQIO0lvLKQ.khCKIKwWCb_VRfhv3uNczfK7-LA3L9hTvQ9HTS0LWeHxRI0h7R1Rksx2pg
DatePriceVolumeDaily volume
04:00:02 pm 43.96 246,280 1,660,202
03:59:59 pm 43.95 400 1,413,922
03:59:59 pm 43.95 3,500 1,413,522
03:59:58 pm 43.95 100 1,410,022
03:59:58 pm 43.95 100 1,409,922
03:59:58 pm 43.95 100 1,409,822
03:59:58 pm 43.95 100 1,409,722
03:59:58 pm 43.95 100 1,409,622
03:59:58 pm 43.96 100 1,409,522
03:59:58 pm 43.96 100 1,409,422
Chart Alaska Air Group, Inc.
More charts

Monthly variations

Annual change

2024+12.52%
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.