Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,559.1
26.4 (1.04%)

 

  • STI Straits Times Index
    2,559.1
    26.4 (1.04%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,588.6
    20.4 (1.30%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,930.6
    -172.0 (-0.69%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,386.5
    8.9 (0.26%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,418.2
    -96.7 (-0.43%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,178.3
    51.2 (1.00%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,345.9M
  • Value: 1,290.1M
  • Rise: 183
  • Fall: 137
  • Unch: 488

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
QT Vascular0.007+0.001
Moya Asia0.072+0.003
Rex Intl0.187+0.001
YZJ Shipbldg SGD0.970+0.035
Oceanus^0.007+0.001
Genting Sing0.710-
Silverlake Axis0.330+0.010
Vicplas Intl0.325+0.090
ISDN0.365-0.005
Synagie0.196+0.002

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,253.8 -296.2
HSCEI 9,745.8 -107.4
Jakarta 4,863.1 -41.0
Nikkei 225 22,064.8 -447.3
SSE Comp 2,959.0 -11.7
Shanghai A 3,101.5 -12.2
Shanghai B 211.6 -1.8
KOSPI 2,100.4 -34.3

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 05 Aug 2020 (End of trading day)
Last (USD): 35.760 Change: +1.460 High: 36.040 Remarks: -
Change (%): +4.26 Low: 34.413
Open 35.390 Yesterday's Close 34.3
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 3,037,627 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 6.21967 Trailing EPS (USD) e 0.46102 NAV (USD) b 31.2278
PE a 5.750 Trailing PE f 77.568 Price / NAV b 1.1451
Dividend (USD) d 1.392757 Cash In Hand (USD) g 12.2938 Issued & Paid-up Shares c 123,640,000
Dividend Yield (%) d 3.895 Price / Cash In Hand g 2.909 Treasury Shares h 9,349,944
Market Cap (M) 4,421.366 Enterprise Value (M) 5,892.366
Piotroski F Score 8 Exchange Code ALK Par Value ( $ ) n.a.
52 Weeks Volatility (%) 82.44 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 05 Aug 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 4,421.366 5.750 77.568 1.1451 3.895
Industry Airlines NYSE 5,054.652 5.769 11.826 1.5241 3.191
Local Peer SOUTHWEST AIRLINES CO NYSE 19,300.612 8.392 117.687 1.7743 1.883
Local Peer DELTA AIR LINES INC NYSE 16,884.075 3.542 - 1.9429 5.729
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,014.448 5.251 - - -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 1,880.214 4.066 4.066 0.1962 -
Local Peer COPA HOLDINGS SA NYSE 1,839.137 7.446 7.933 0.9304 5.977
Local Peer SPIRIT AIRLINES INC NYSE 1,520.716 4.536 - 0.6490 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 1,253.970 - - -0.6742 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 917.592 - - - -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 514.424 3.753 - -2.8524 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 16,930.657 23.492 66.788 3.2304 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 9,814.890 3.262 - 1.1524 -
Global Peer AIR CHINA HKEx 71,897.810 9.876 9.876 0.6877 0.981
Global Peer SIA SGX 10,465.193 - - 0.7145 0.906
Global Peer CHINA SOUTH AIR HKEx 56,565.302 18.896 18.896 0.7888 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,387.526 3.789 - -2.0156 2.681
Global Peer CHINA EAST AIR HKEx 47,172.902 13.033 - 0.6902 1.897
Global Peer CATHAY PAC AIR HKEx 35,082.740 20.747 20.747 0.5589 2.018
Global Peer QANTAS AIRWAYS ASX 6,086.694 6.831 7.263 2.2272 6.349
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 2,927.217 5.144 - 0.7150 -
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), SKYWEST INC (NASDAQ), SIA Engineering (SGX), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), AIRASIA (Bursa), Garuda Indonesia (Persero) Tbk. (IDX), ALLIANCE AVIATION SERVICES LTD (ASX), BA (SET), AAV (SET), THAI (SET), MESA AIR GROUP INC (NASDAQ), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX), WISEWAY GROUP LTD (ASX), 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 -+1.100
+3.17 %
10 Days --0.910
-2.48 %
20 Days -+1.320
+3.83 %
Medium Term Return 3 Months -+7.510
+26.58 %
6 Months 0.375-28.260
-43.56 %
1 Year 1.075-28.770
-42.92 %
Long Term Return 2 Years 2.415-27.990
-40.12 %
3 Years 3.655-48.030
-52.96 %
5 Years 5.755-43.530
-47.64 %
Annualised Return Annualised --
-12.14 %
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 +15.740 % Change From 1 Year Low (%) +78.62
Change From 1 Year High -36.460 % Change From 1 Year High (%) -50.48
2 Years Range 20.020 - 74.830 Change From 2 Years Low +15.740 % Change From 2 Years Low (%) +78.62
Change From 2 Years High -39.070 % Change From 2 Years High (%) -52.21
5 Years Range 20.020 - 101.430 Change From 5 Years Low +15.740 % Change From 5 Years Low (%) +78.62
Change From 5 Years High -65.670 % Change From 5 Years High (%) -64.74
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
05 Aug 2020 35.390 36.040 34.413 35.760 3,037,627 -
04 Aug 2020 34.010 35.020 33.950 34.300 2,273,329 -
03 Aug 2020 34.090 34.605 33.220 34.000 2,632,665 -
31 Jul 2020 34.210 34.590 33.650 34.440 2,225,867 -
30 Jul 2020 34.100 35.000 33.890 34.660 1,690,158 -
29 Jul 2020 35.120 35.350 34.300 34.760 1,519,984 -
28 Jul 2020 33.930 35.480 33.840 35.000 2,241,536 -
27 Jul 2020 35.020 35.440 33.880 34.150 2,124,475 -
24 Jul 2020 35.640 36.380 34.680 35.060 2,779,552 -
23 Jul 2020 36.450 37.950 34.850 36.670 3,272,450 -
22 Jul 2020 35.920 37.310 35.720 36.300 1,780,175 -
21 Jul 2020 35.890 36.690 35.750 36.200 1,644,045 -
20 Jul 2020 36.620 37.320 35.560 35.890 1,890,823 -
17 Jul 2020 37.250 37.520 36.580 37.000 1,140,072 -
16 Jul 2020 37.770 38.230 36.810 37.280 1,738,597 -
15 Jul 2020 37.580 38.939 36.890 38.760 3,515,202 -
14 Jul 2020 34.270 35.850 34.130 35.490 1,681,868 -
13 Jul 2020 35.950 36.130 34.630 34.880 2,248,213 -
10 Jul 2020 34.000 36.040 33.620 35.730 2,016,146 -
09 Jul 2020 36.000 36.120 34.380 34.440 2,174,275 -
08 Jul 2020 35.600 36.340 35.165 36.260 2,140,020 -
07 Jul 2020 36.220 36.550 35.648 36.100 2,686,215 -
Summary
Current 2 Weeks
(23 Jul 2020 to 05 Aug 2020)
36.450 37.950 33.220 35.760 23,797,643 -
Previous 2 Weeks
(09 Jul 2020 to 22 Jul 2020)
36.000 37.950 33.220 36.300 19,829,416 -
4 Weeks from
(10 Jun 2020 to 08 Jul 2020)
44.260 44.260 33.220 36.260 77,060,671 -
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.