Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,114.2
-12.0 (-0.38%)

 

  • STI Straits Times Index
    3,114.2
    -12.0 (-0.38%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,571.2
    -3.4 (-0.21%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,719.6
    -128.9 (-0.48%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,938.1
    -39.2 (-1.32%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,492.7
    40.8 (0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,191.9
    10.9 (0.18%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,060.7
    -17.2 (-0.83%)
    Index delayed 20 minutes
  • XAO XAO
    6,758.4
    -33.1 (-0.49%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 937.3M
  • Value: 879.2M
  • Rise: 114
  • Fall: 160
  • Unch: 558

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
MDR0.002-
Rex Intl0.093+0.005
ThaiBev0.900+0.025
Genting Sing0.915-0.010
Spackman0.016-
YZJ Shipbldg SGD0.940-0.010
Y Ventures0.112+0.001
AEM1.280+0.020
KLW0.003-
Singapore-eDev0.045-0.002

World Indices

World Indices
Name Last Change
Nasdaq 8,089.5 -67.3
HSI 26,719.6 -128.9
HSCEI 10,540.0 -48.1
Jakarta 6,191.9 +10.9
Nikkei 225 22,492.7 +40.8
SSE Comp 2,938.1 -39.2
Shanghai A 3,078.2 -41.1
Shanghai B 263.8 -3.3
PSE Comp 0.0
KOSPI 2,060.7 -17.2

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

ALASKA AIR GROUP INC ALASKA AIR GROUP
Updated on 18 Oct 2019 (End of trading day)
Last (USD): 66.840 Change: -0.140 High: 67.520 Remarks: -
Change (%): -0.21 Low: 66.080
Open 66.610 Yesterday's Close 66.98
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 969,715 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.54501 Trailing EPS (USD) e 4.10474 NAV (USD) b 32.2295
PE a 18.855 Trailing PE f 16.284 Price / NAV b 2.0739
Dividend (USD) d 1.279194 Cash In Hand (USD) g 2.0605 Issued & Paid-up Shares c 123,272,000
Dividend Yield (%) d 1.914 Price / Cash In Hand g 32.439 Treasury Shares h 8,027,711
Beta - 75 Daysi 1.152 R-Squared - 75 Days(%)i 35.76 Market Cap (M) 8,239.500
Beta - 500 Daysi 0.859 R-Squared - 500 Days (%)i 12.81 Enterprise Value (M) 10,125.500
Piotroski F Score 4 Exchange Code ALK Par Value ( $ ) n.a.
52 Weeks Volatility (%) 27.37 Free Float (%) -
Sector & Industry Transportation - Airlines
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 07 Aug 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 08 Aug 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference ALASKA AIR GROUP INC NYSE 8,239.500 18.855 16.284 2.0739 1.914
Industry Airlines NYSE 8,180.437 12.456 11.474 1.8814 1.558
Local Peer DELTA AIR LINES INC NYSE 34,814.176 8.847 7.428 2.3105 2.559
Local Peer SOUTHWEST AIRLINES CO NYSE 28,746.409 11.662 11.993 2.8920 1.163
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 7,258.704 39.834 94.149 2.3998 0.334
Local Peer COPA HOLDINGS SA NYSE 4,264.328 48.406 101.466 2.2557 3.443
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 4,068.958 35.399 21.362 -176.3671 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,581.152 6.305 7.272 0.3165 -
Local Peer SPIRIT AIRLINES INC NYSE 2,517.260 16.162 6.993 1.2015 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 2,297.904 - - -1.1779 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,261.466 5.016 5.962 0.2476 3.343
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 934.917 - 17.723 4.3861 -
Local Peer AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF NYSE 180.469 - - 0.2742 4.659
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 22,795.469 10.707 8.055 2.0171 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 16,031.647 15.651 16.882 2.6663 -
Global Peer AIR CHINA HKEx 101,673.670 13.832 12.559 0.9969 1.679
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,565.548 8.899 8.338 -571.2551 1.466
Global Peer CHINA EAST AIR HKEx 63,879.972 23.677 22.902 1.0026 -
Global Peer SIA SGX 10,713.557 15.693 16.377 0.8502 3.314
Global Peer CHINA SOUTH AIR HKEx 59,863.790 20.678 20.091 0.8389 1.168
Global Peer QANTAS AIRWAYS ASX 10,094.730 11.330 11.330 2.9405 3.828
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,024.688 26.727 11.420 1.0698 -
Global Peer CATHAY PAC AIR HKEx 39,181.046 16.708 9.907 0.6262 3.012
Other Global Peers SKYWEST INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), HAWAIIAN HOLDINGS INC (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), Garuda Indonesia (Persero) Tbk. (IDX), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), THAI (SET), BA (SET), AAV (SET), NOK (SET), MESA AIR GROUP INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), AAX (Bursa), Dewata Freightinternational Tbk. (IDX), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.760
+1.15 %
10 Days -+3.330
+5.24 %
20 Days -+1.840
+2.83 %
Medium Term Return 3 Months 0.350+3.350
+5.83 %
6 Months 0.700+5.170
+9.52 %
1 Year 1.370+4.260
+9.00 %
Long Term Return 2 Years 2.630-12.850
-12.82 %
3 Years 3.805-7.720
-5.25 %
5 Years 5.555+16.640
+44.21 %
Annualised Return Annualised --
+7.60 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 53.389 - 74.830 Change From 1 Year Low +13.450 % Change From 1 Year Low (%) +25.19
Change From 1 Year High -7.990 % Change From 1 Year High (%) -10.68
2 Years Range 53.389 - 79.890 Change From 2 Years Low +13.450 % Change From 2 Years Low (%) +25.19
Change From 2 Years High -13.050 % Change From 2 Years High (%) -16.33
5 Years Range 50.100 - 101.430 Change From 5 Years Low +16.740 % Change From 5 Years Low (%) +33.41
Change From 5 Years High -34.590 % Change From 5 Years High (%) -34.10
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Alaska Air Group, Inc. is a holding company, which through its subsidiaries, Alaska Airlines, Inc. and Horizon Air Industries, Inc., engages in the provision of air transportation services. It operates through three segments: Alaska Mainline, Alaska Regional and Horizon. The Alaska Mainline segment includes flying Boeing 737 jets and all associated revenues and costs. The Alaska Regional segment records actual on-board passenger revenue, less costs such as fuel, distribution costs, and payments made to Horizon, SkyWest and PenAir under the respective Capacity Purchase Agreements. The Horizon segment operates turboprop Q400 aircraft. The company was founded in 1985 and is headquartered in Seattle, WA.

Historical Price Data

Date Open High Low Close Volume VWAP
18 Oct 2019 66.610 67.520 66.080 66.840 969,715 -
17 Oct 2019 67.140 67.760 66.510 66.980 749,345 -
16 Oct 2019 67.340 67.470 66.570 66.830 942,140 -
15 Oct 2019 66.420 67.730 65.980 67.330 930,604 -
14 Oct 2019 65.870 66.590 65.390 66.210 598,373 -
11 Oct 2019 66.000 67.625 65.000 66.080 1,587,853 -
10 Oct 2019 63.000 64.960 62.760 64.880 565,622 -
09 Oct 2019 64.050 64.680 64.030 64.110 537,030 -
08 Oct 2019 63.280 64.760 62.960 63.180 962,291 -
07 Oct 2019 63.600 64.190 63.480 63.960 625,925 -
04 Oct 2019 62.380 63.630 62.250 63.510 479,845 -
03 Oct 2019 62.690 62.870 61.150 62.300 982,025 -
02 Oct 2019 64.130 64.200 61.495 62.720 1,334,531 -
01 Oct 2019 65.450 65.914 64.635 64.950 612,726 -
30 Sep 2019 64.400 65.240 64.240 64.910 808,852 -
27 Sep 2019 64.980 65.570 63.930 64.180 813,976 -
26 Sep 2019 65.050 65.080 64.180 64.570 543,250 -
25 Sep 2019 64.680 65.429 64.590 65.050 528,010 -
24 Sep 2019 65.130 65.265 64.380 64.650 596,561 -
23 Sep 2019 64.730 65.210 64.420 64.640 647,718 -
20 Sep 2019 64.950 65.460 64.610 65.000 1,251,947 -
19 Sep 2019 64.710 65.305 64.430 64.580 605,342 -
Summary
Current 2 Weeks
(07 Oct 2019 to 18 Oct 2019)
63.600 67.760 62.760 66.840 8,468,898 -
Previous 2 Weeks
(23 Sep 2019 to 04 Oct 2019)
64.730 67.760 62.760 63.510 7,347,494 -
4 Weeks from
(23 Aug 2019 to 20 Sep 2019)
59.560 67.760 57.570 65.000 18,822,912 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.