NYSE, ALK End of Day and Historical Stock Data [Alaska Air Group]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ALK:

28 Aug 2025

LAST: 63.18	CHANGE: 1.34	OPEN: 62.16	HIGH: 63.39	ASK: 74.28	VOLUME: 2.48M
LAST: 63.18	CHG(%): 2.17	PREV: 61.84	LOW: 61.91	BID: 9.86

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	62.16	63.39	61.91	63.18	2.48M
27 Aug 25	60.43	62.06	60.43	61.84	2.32M
26 Aug 25	60.07	60.77	59.91	60.32	1.88M
25 Aug 25	59.09	60.41	58.91	60.01	2.53M
22 Aug 25	55.43	59.53	55.31	59.50	2.76M
21 Aug 25	55.61	55.68	54.60	54.92	1.7M
20 Aug 25	56.57	56.91	55.63	55.93	2.28M
19 Aug 25	57.44	59.04	57.12	57.12	2.02M
18 Aug 25	57.21	58.01	56.70	57.40	1.75M
15 Aug 25	56.92	57.70	56.84	57.36	1.61M

COMPANY PROFILE

Name:
About:	Alaska Air Group, Inc., through its subsidiaries, operates airlines. It operates through three segments: Alaska Airlines, Hawaiian Airlines, and Regional. The company offers scheduled air transportation services on Boeing jet aircraft for passengers and cargo in the United States, and in parts of Canada, Mexico, Costa Rica, Belize, Guatemala, and the Bahamas; and for passengers across a shorter distance network within the United States, Canada, and Mexico. Alaska Air Group, Inc. was founded in 1932 and is based in Seattle, Washington.
Industry:	Airlines
Address:	19300 International Boulevard, Seattle, WA, United States, 98188
Website:	https://www.alaskaair.com
CUSIP:	011659109
CIK:	0000766421
ISIN:	US0116591092
FIGI:	BBG000BBL0Y1
LEI:	529900G48RT4KWLC6C27

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	24.39
PtB:	1.74
PtS:	0.51
EBITDA:	1.471B
Shares:	115.31M
Market Cap:	7.285B

TECHNICAL INDICATORS

MA5:	60.97
MA10:	58.76
MA20:	56.31
MA50:	53.26
MA100:	51.10
MA200:	56.52
STO9:	97.52
STO14:	98.29
RSI14:	77.39
MTM14:	12.04
ROC14:	0.24
ATR:	2.04
Week High:	63.39
Week Low:	54.60
Month High:	63.39
Month Low:	50.01
Year High:	78.08
Year Low:	35.39
Volatility:	32.58

RECENT SPLITS

Date	Ratio
10 Jul 2014	2-1
19 Mar 2012	2-1

RECENT DIVIDENDS

Date	Amount
14 Feb 2020	$0.38
18 Nov 2019	$0.35
19 Aug 2019	$0.35
20 May 2019	$0.35
15 Feb 2019	$0.35
19 Nov 2018	$0.32
20 Aug 2018	$0.32
21 May 2018	$0.32
16 Feb 2018	$0.32
20 Nov 2017	$0.30