Quotes Alaska Air Group, Inc.

Equities

ALK

US0116591092

Airlines

Market Closed - Nyse 04:00:02 2024-03-28 pm EDT 5-day change 1st Jan Change
42.99 USD +2.33% Intraday chart for Alaska Air Group, Inc. +10.86% +10.03%

Quotes 5-day view

Delayed Quote Nyse
Alaska Air Group, Inc.(ALK) : Historical Chart (5-day)
  2024-03-25 2024-03-26 2024-03-27 Today 2024-03-28
Last 39.68 $ 39.87 $ 42.01 $ 42.99 $ 42.99 $
Volume 1 556 254 2 095 343 3 014 482 3 306 262 3 308 426
Change +0.30% +0.48% +5.37% +2.33% +2.33%
Opening 39.40 39.87 40.20 42.03 42.03
High 39.76 40.44 42.25 43.27 43.26
Low 39.16 39.69 40.09 41.97 41.97

Performance

1 day+2.33%
1 week+10.86%
Current month+14.98%
1 month+11.66%
3 months+8.37%
6 months+18.07%
Current year+10.03%
1 year+10.26%
3 years-37.08%
5 years-21.82%
10 years-6.11%

Volumes

markets
Daily volume
3 308 426
Estimated daily volume
3 308 426
Avg. Volume 20 sessions
2 261 834
Daily volume ratio
1.46
Avg. Volume 20 sessions USD
97 236 243.66
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)
5 295 316 221
Net sales (USD)
10 426 000 000
Number of employees
24 611
Sales / Employee (USD)
423 632
Free-Float
90.38 %
Free-Float capitalization (USD)
5 274 485 310
Average Daily Capital Traded
1.84%

Highs and lows

1 week
39.16
Extreme 39.155
43.27
1 month
36.00
Extreme 36
43.27
Current year
33.24
Extreme 33.24
43.27
1 year
30.75
Extreme 30.75
57.18
3 years
30.75
Extreme 30.75
74.25
5 years
20.02
Extreme 20.02
74.25
10 years
20.02
Extreme 20.02
101.43

Indicators

Moving average 5 days
40.18
Moving average 20 days
38.14
Moving average 50 days
37.26
Moving average 100 days
37.16
Price spread / (MMA5)
-6.55%
Price spread / (MMA20)
-11.29%
Price spread / (MMA50)
-13.34%
Price spread / (MMA100)
-13.57%
STIM
RSI 9 days
66.07
RSI 14 days
61.85

Sector Comparison - Other Airlines

Name Change 5d. change 1st Jan change 1-year change Capi.
+2.33%+10.86%+10.03%+10.26% 5.3B
+1.18%+5.49%+18.99%+48.99% 30.24B
+0.24%+0.14%+10.25%+47.22% 25.88B
-0.16%+0.47%-2.44%+11.69% 19.67B
+0.06%+10.42%+19.60%+93.46% 16.43B
+1.35%+4.13%+16.04%+14.16% 15.5B
+1.60%-4.76%-23.08%-44.77% 13.96B
+1.44%-3.44%-15.11%-48.15% 12.1B
+5.31%+7.01%+30.25%+137.63% 12.09B
+3.06%+9.10%+14.03%+28.79% 10.65B
+0.27%-3.95%-5.93%-29.81% 9.89B
+1.45%+6.26%-9.53%-23.27% 9.29B
-0.05%+1.45%+3.46%+13.66% 8.41B
+0.74%-2.84%0.00%-21.71% 8.13B
+0.08%+7.58%+27.85%+98.80% 7.52B
+1.01%-1.91%+9.56%-4.60% 7.36B
Average+1.26%+2.00%+6.50%+20.77%
Weighted average by Cap.+1.13%+1.92%+7.47%+26.56%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

9a.AWhMIxsSecZ8I1E1Glq4mRuUjDKdBV1fz-BlfQCHB6o.YyZ4bWMhCoofVARUVSDM2CP5vwHSTDQygqsuJXf0XussPhpZQmopiwVzFA
DatePriceVolumeDaily volume
04:00:02 pm 42.99 691,036 2,831,642
03:59:59 pm 42.96 100 2,140,606
03:59:59 pm 42.98 100 2,140,506
03:59:59 pm 42.97 100 2,140,406
03:59:59 pm 42.97 182 2,140,306
03:59:59 pm 42.97 1,800 2,140,124
03:59:59 pm 42.98 200 2,138,324
03:59:59 pm 42.97 5,400 2,138,124
03:59:59 pm 42.98 2,000 2,132,724
03:59:59 pm 42.97 380 2,130,724
Chart Alaska Air Group, Inc.
More charts

Monthly variations

Annual change

2024+10.03%
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%