Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,161.5
-8.4 (-0.26%)

 

  • STI Straits Times Index
    3,161.5
    -8.4 (-0.26%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,599.4
    1.1 (0.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,188.8
    -165.1 (-0.60%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,860.5
    7.5 (0.26%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,176.9
    59.7 (0.28%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,102.9
    45.6 (0.75%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,041.7
    -3.7 (-0.18%)
    Index delayed 20 minutes
  • XAO XAO
    6,546.7
    1.1 (0.02%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 267.9M
  • Value: 242.0M
  • Rise: 93
  • Fall: 143
  • Unch: 605

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
ISR Capital^0.003+0.001
Nico Steel^0.005+0.001
AA0.007-0.003
YZJ Shipbldg SGD1.380+0.010
Mapletree Log Tr1.470-0.010
QT Vascular0.003-
JCG Investment0.001-0.001
Eagle HTrust USD0.715-0.015
CapitaCom Trust1.920-
Thomson Medical0.058-

World Indices

World Indices
Name Last Change
Nasdaq 7,637.0 +8.7
HSI 27,188.8 -165.1
HSCEI 10,355.9 -89.6
Jakarta 6,102.9 +45.5
Nikkei 225 21,181.4 +64.2
SSE Comp 2,860.5 +7.5
Shanghai A 2,995.9 +7.8
Shanghai B 287.0 +1.3
ShenZhen A 1,577.5 +13.0
ShenZhen B 927.0 -4.3
Taiwan W 10,332.2 +3.9
PSE Comp 0.0
KOSPI 2,038.6 -6.7

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 24 May 2019 (End of trading day)
Last (USD): 60.590 Change: -0.770 High: 61.880 Remarks: -
Change (%): -1.25 Low: 60.370
Open 61.340 Yesterday's Close 61.36000000000001
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 722,530 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.53835 Trailing EPS (USD) e 3.53835 NAV (USD) b 30.3310
PE a 17.124 Trailing PE f 17.124 Price / NAV b 1.9976
Dividend (USD) d 1.276791 Cash In Hand (USD) g 1.8218 Issued & Paid-up Shares c 123,504,000
Dividend Yield (%) d 2.107 Price / Cash In Hand g 33.258 Treasury Shares h 7,833,937
Beta - 75 Daysi 0.825 R-Squared - 75 Days(%)i 0.13 Market Cap (M) 7,483.107
Beta - 500 Daysi 0.017 R-Squared - 500 Days (%)i - Enterprise Value (M) 8,001.107
Piotroski F Score 4 Exchange Code ALK Par Value ( $ ) n.a.
52 Weeks Volatility (%) 26.85 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 26 Apr 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 13 May 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 7,483.107 17.124 17.124 1.9976 2.107
Industry Airlines NYSE 7,768.720 11.829 11.944 1.8369 1.667
Local Peer DELTA AIR LINES INC NYSE 35,429.442 9.004 8.671 2.7441 2.514
Local Peer SOUTHWEST AIRLINES CO NYSE 27,777.775 11.269 11.627 2.8371 1.204
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 5,075.635 27.854 182.592 1.5526 0.478
Local Peer COPA HOLDINGS SA NYSE 3,888.297 44.138 94.709 2.0829 3.776
Local Peer SPIRIT AIRLINES INC NYSE 3,230.321 20.741 12.582 1.8584 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 2,876.950 25.028 32.012 -23.7273 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,534.550 6.191 6.163 0.3044 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,302.531 5.108 5.049 0.2408 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,644.585 - - -0.8899 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 812.895 - 16.766 4.3509 -
Local Peer AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF NYSE 168.551 - - 0.1559 -
Global Peer UNITED CONTINENTAL HOLDINGS INC NASDAQ 21,258.192 9.985 9.348 2.1688 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 15,822.194 15.447 15.447 2.7021 -
Global Peer AIR CHINA HKEx 102,835.655 11.834 11.887 0.9795 1.658
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,975.837 9.190 9.196 -20.4029 1.420
Global Peer SIA SGX 10,913.391 15.986 15.986 0.8214 3.254
Global Peer CHINA SOUTH AIR HKEx 61,581.193 17.429 17.199 0.8204 1.163
Global Peer CHINA EAST AIR HKEx 61,053.230 19.028 18.898 0.9339 -
Global Peer QANTAS AIRWAYS ASX 8,666.000 8.843 9.949 2.5822 3.257
Global Peer CATHAY PAC AIR HKEx 45,003.130 19.191 19.191 0.7039 2.622
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,257.544 27.966 37.288 1.1412 -
Other Global Peers SKYWEST INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), HAWAIIAN HOLDINGS INC (NASDAQ), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), BA (SET), THAI (SET), AAV (SET), MESA AIR GROUP INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), AAX (Bursa), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Dewata Freightinternational Tbk. (IDX), 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 0.350-1.800
-2.32 %
10 Days 0.350-0.680
-0.54 %
20 Days 0.350-0.030
+0.53 %
Medium Term Return 3 Months 0.350-1.810
-2.34 %
6 Months 0.700-8.820
-11.70 %
1 Year 1.340-1.280
+0.10 %
Long Term Return 2 Years 2.580-26.030
-27.07 %
3 Years 3.730-6.230
-3.74 %
5 Years 5.330+11.360
+33.90 %
Annualised Return Annualised --
+6.01 %
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 +7.200 % Change From 1 Year Low (%) +13.49
Change From 1 Year High -14.240 % Change From 1 Year High (%) -19.03
2 Years Range 53.389 - 95.750 Change From 2 Years Low +7.200 % Change From 2 Years Low (%) +13.49
Change From 2 Years High -35.160 % Change From 2 Years High (%) -36.72
5 Years Range 40.690 - 101.430 Change From 5 Years Low +19.900 % Change From 5 Years Low (%) +48.91
Change From 5 Years High -40.840 % Change From 5 Years High (%) -40.26
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
24 May 2019 61.340 61.880 60.370 60.590 722,530 -
23 May 2019 60.230 61.450 59.410 61.360 1,104,827 -
22 May 2019 62.080 62.250 60.600 60.680 1,308,415 -
21 May 2019 62.130 62.865 61.900 62.620 803,728 -
20 May 2019 61.500 62.450 61.220 61.950 935,289 -
17 May 2019 61.940 63.200 61.680 62.390 870,850 -
16 May 2019 61.710 63.190 61.600 62.640 1,353,845 -
15 May 2019 60.790 61.790 60.500 61.490 1,128,628 -
14 May 2019 60.280 61.670 60.080 61.380 989,301 -
13 May 2019 60.010 60.180 59.220 60.130 939,841 -
10 May 2019 60.210 61.420 59.300 61.270 862,209 -
09 May 2019 60.210 60.400 59.460 60.300 1,097,452 -
08 May 2019 60.840 61.270 60.310 60.690 762,172 -
07 May 2019 61.710 61.710 60.250 61.090 943,855 -
06 May 2019 61.370 62.290 61.150 62.190 716,381 -
03 May 2019 62.350 63.261 62.350 62.480 702,036 -
02 May 2019 62.150 63.200 61.980 62.340 1,166,290 -
01 May 2019 62.000 62.460 61.720 62.070 1,126,018 -
30 Apr 2019 61.410 62.380 61.175 61.900 1,500,368 -
29 Apr 2019 60.300 60.980 60.150 60.540 1,373,182 -
26 Apr 2019 59.100 60.990 58.700 60.620 2,519,143 -
25 Apr 2019 60.790 61.250 58.250 59.170 1,959,872 -
Summary
Current 2 Weeks
(13 May 2019 to 24 May 2019)
60.010 63.200 59.220 60.590 10,157,254 -
Previous 2 Weeks
(29 Apr 2019 to 10 May 2019)
60.300 63.200 59.220 61.270 10,249,963 -
4 Weeks from
(29 Mar 2019 to 26 Apr 2019)
55.470 63.200 55.280 60.620 30,042,766 -
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.