Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,751.5
44.3 (1.64%)

 

  • STI Straits Times Index
    2,751.5
    44.3 (1.64%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,556.3
    -5.5 (-0.35%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,770.4
    404.1 (1.66%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,930.8
    11.5 (0.40%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,863.7
    168.0 (0.74%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,947.8
    31.1 (0.63%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,257.5M
  • Value: 1,627.4M
  • Rise: 285
  • Fall: 84
  • Unch: 440

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.191+0.004
Singtel2.630+0.050
ComfortDelGro1.620+0.050
MDR0.001-
SIA4.330-0.050
Synagie0.129+0.001
Genting Sing0.830+0.010
Parkson Retail^0.018+0.006
ThaiBev0.725+0.020
SPH1.360-0.010

World Indices

World Indices
Name Last Change
Nasdaq 9,615.8 -67.1
HSI 24,770.4 +404.1
HSCEI 10,066.2 +98.3
Jakarta 4,947.8 +31.1
Nikkei 225 22,863.7 +168.0
SSE Comp 2,930.8 +11.6
Shanghai A 3,072.0 +12.1
Shanghai B 208.1 +2.5
KOSPI 2,181.9 +30.7

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 04 Jun 2020 (End of trading day)
Last (USD): 42.320 Change: +3.020 High: 43.410 Remarks: -
Change (%): +7.68 Low: 39.567
Open 41.000 Yesterday's Close 39.3
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 6,752,445 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 6.27320 Trailing EPS (USD) e 4.34800 NAV (USD) b 32.7528
PE a 6.746 Trailing PE f 9.733 Price / NAV b 1.2921
Dividend (USD) d 1.404743 Cash In Hand (USD) g 6.7056 Issued & Paid-up Shares c 122,585,000
Dividend Yield (%) d 3.319 Price / Cash In Hand g 6.311 Treasury Shares h 9,349,944
Market Cap (M) 5,187.797 Enterprise Value (M) 6,954.797
Piotroski F Score 8 Exchange Code ALK Par Value ( $ ) n.a.
52 Weeks Volatility (%) 81.10 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 30 Mar 2020.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 15 May 2020.

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 5,187.797 6.746 9.733 1.2921 3.319
Industry Airlines NYSE 5,478.412 6.731 19.473 1.5977 2.676
Local Peer SOUTHWEST AIRLINES CO NYSE 22,555.802 9.807 12.393 2.4855 1.611
Local Peer DELTA AIR LINES INC NYSE 20,652.806 4.332 5.896 1.4433 4.684
Local Peer COPA HOLDINGS SA NYSE 2,297.278 9.301 9.909 1.1622 4.785
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 1,946.477 4.210 4.210 0.2031 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 1,933.221 5.039 - - -
Local Peer SPIRIT AIRLINES INC NYSE 1,863.738 5.559 7.415 0.8341 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 1,223.796 - - -0.6580 -
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 1,176.432 6.185 - 14.3173 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 907.256 - - -0.4754 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 517.935 3.779 3.779 1.7687 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 17,547.330 24.347 24.347 3.2188 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 11,355.891 3.774 11.210 1.2058 -
Global Peer AIR CHINA HKEx 78,579.222 10.794 10.794 0.7516 0.896
Global Peer SIA SGX 12,829.015 - - 0.8759 0.739
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 7,070.804 4.194 - -2.6824 2.422
Global Peer CHINA EAST AIR HKEx 50,448.798 13.938 - 0.7382 1.774
Global Peer CHINA SOUTH AIR HKEx 49,185.823 16.431 16.431 0.6859 -
Global Peer QANTAS AIRWAYS ASX 6,788.415 7.619 8.101 2.4839 5.693
Global Peer CATHAY PAC AIR HKEx 35,011.176 20.704 20.704 0.5577 2.022
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 3,511.585 6.171 13.558 0.8043 -
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), SKYWEST INC (NASDAQ), SIA Engineering (SGX), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), AIRASIA (Bursa), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), BA (SET), AAV (SET), THAI (SET), ALLIANCE AVIATION SERVICES LTD (ASX), MESA AIR GROUP INC (NASDAQ), NOK (SET), AAX (Bursa), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), A & S GROUP (HKEx), WISEWAY GROUP LTD (ASX), Jaya Trishindo Tbk. (IDX), Dewata Freightinternational 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 -+8.130
+23.78 %
10 Days -+11.300
+36.43 %
20 Days -+12.320
+41.07 %
Medium Term Return 3 Months --2.890
-6.39 %
6 Months 0.375-26.000
-37.51 %
1 Year 1.075-18.210
-28.31 %
Long Term Return 2 Years 2.415-20.010
-28.23 %
3 Years 3.655-47.610
-48.88 %
5 Years 5.755-21.180
-24.29 %
Annualised Return Annualised --
-5.41 %
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 20.020 - 72.220 Change From 1 Year Low +22.300 % Change From 1 Year Low (%) +111.39
Change From 1 Year High -29.900 % Change From 1 Year High (%) -41.40
2 Years Range 20.020 - 74.830 Change From 2 Years Low +22.300 % Change From 2 Years Low (%) +111.39
Change From 2 Years High -32.510 % Change From 2 Years High (%) -43.45
5 Years Range 20.020 - 101.430 Change From 5 Years Low +22.300 % Change From 5 Years Low (%) +111.39
Change From 5 Years High -59.110 % Change From 5 Years High (%) -58.28
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
04 Jun 2020 41.000 43.410 39.567 42.320 6,752,445 -
03 Jun 2020 37.280 40.629 37.220 39.300 4,500,220 -
02 Jun 2020 37.050 37.400 35.630 36.200 3,469,529 -
01 Jun 2020 34.380 36.580 34.048 36.110 2,884,445 -
29 May 2020 33.190 35.120 32.775 34.190 3,561,603 -
28 May 2020 35.880 36.000 34.030 34.460 3,264,391 -
27 May 2020 38.530 39.470 34.430 35.740 5,492,036 -
26 May 2020 33.580 35.440 33.320 35.030 4,597,471 -
22 May 2020 32.320 32.610 30.320 31.020 2,884,914 -
21 May 2020 30.360 32.190 30.210 31.840 3,276,529 -
20 May 2020 29.350 30.470 29.120 30.260 2,671,254 -
19 May 2020 29.610 29.960 28.040 28.660 3,188,600 -
18 May 2020 27.670 29.500 27.080 29.050 4,329,618 -
15 May 2020 25.650 26.580 25.150 25.630 2,784,838 -
14 May 2020 24.420 26.180 23.390 26.140 3,503,723 -
13 May 2020 26.560 26.655 24.800 25.520 3,445,688 -
12 May 2020 28.460 28.990 26.820 26.850 2,971,274 -
11 May 2020 29.480 29.490 28.240 28.360 2,986,805 -
08 May 2020 28.770 30.160 28.560 30.000 2,762,333 -
07 May 2020 28.060 29.090 27.800 28.250 2,906,205 -
06 May 2020 28.880 29.060 27.200 27.830 2,991,466 -
05 May 2020 29.720 30.370 28.410 28.970 3,954,089 -
Summary
Current 2 Weeks
(21 May 2020 to 04 Jun 2020)
30.360 43.410 30.210 42.320 40,683,583 -
Previous 2 Weeks
(07 May 2020 to 20 May 2020)
28.060 43.410 27.800 30.260 31,550,338 -
4 Weeks from
(08 Apr 2020 to 06 May 2020)
30.200 43.410 28.950 27.830 61,901,697 -
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.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.