Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,199.0
25.2 (0.79%)

 

  • STI Straits Times Index
    3,199.0
    25.2 (0.79%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,606.0
    7.7 (0.48%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,787.2
    377.5 (1.49%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,593.2
    25.0 (0.70%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,215.5
    190.1 (0.65%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,656.0
    -2.8 (-0.04%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,613.6M
  • Value: 1,230.2M
  • Rise: 192
  • Fall: 154
  • Unch: 405

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.081-0.001
Hatten Land0.073-0.005
Jiutian Chemical0.089-0.002
Shen Yao0.003-0.001
Rex Intl0.350+0.025
AusGroup0.029+0.003
Singtel2.550-
Sinjia Land0.052+0.005
Oceanus0.040-
Leader Env0.083+0.009

World Indices

World Indices
Name Last Change
Nasdaq 15,021.8 +124.5
HSI 25,787.2 +377.5
HSCEI 9,136.1 +164.7
Jakarta 6,656.0 -2.8
Nikkei 225 29,215.5 +190.1
SSE Comp 3,593.2 +25.0
Shanghai A 3,765.7 +26.2
Shanghai B 280.0 +0.7
KOSPI 3,029.0 +22.4

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 2021 (End of trading day)
Last (USD): 57.420 Change: -0.350 High: 57.960 Remarks: -
Change (%): -0.61 Low: 56.700
Open 57.170 Yesterday's Close 57.77
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,257,378 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -10.57229 Trailing EPS (USD) e -4.75114 NAV (USD) b 26.5425
PE a - Trailing PE f - Price / NAV b 2.1633
Dividend (USD) d 0.371960 Cash In Hand (USD) g 8.1847 Issued & Paid-up Shares c 125,233,000
Dividend Yield (%) d 0.648 Price / Cash In Hand g 7.016 Treasury Shares h 9,349,944
Market Cap (M) 7,190.879 Enterprise Value (M) 7,912.879
Piotroski F Score 1 Exchange Code ALK Par Value ( $ ) n.a.
52 Weeks Volatility (%) 36.74 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. The figure pertains to the respective exchange the stock is listed on. Updated on 04 Aug 2021.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 7,190.879 - - 2.1633 0.648
Industry Airlines NYSE 7,341.864 8.853 11.826 2.5230 0.549
Local Peer SOUTHWEST AIRLINES CO NYSE 29,446.172 - - 3.0394 0.361
Local Peer DELTA AIR LINES INC NYSE 26,246.974 - - 10.0717 0.979
Local Peer COPA HOLDINGS SA NYSE 3,501.531 - - 2.9077 0.968
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,650.590 - - 0.2282 -
Local Peer SPIRIT AIRLINES INC NYSE 2,549.615 - - 1.1691 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 2,089.486 - - -0.6660 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 2,134.282 - - 37.8368 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,077.968 - - 0.2805 -
Local Peer WHEELS UP EXPERIENCE INC NYSE 1,724.028 - - 8.4895 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,148.986 - - -0.3661 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 25,864.178 - - 4.8800 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 15,264.825 - - 3.1127 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,845.567 - - -1.6754 0.484
Global Peer SIA SGX 16,261.873 - - 1.3104 -
Global Peer AIR CHINA LTD HKEx 81,484.184 - - 0.9491 -
Global Peer CHINA SOUTHERN AIRLINES COMPANY LTD HKEx 81,861.014 - - 0.9047 -
Global Peer QANTAS AIRWAYS ASX 10,770.420 - - 20.9985 -
Global Peer CHINA EASTERN AIRLINES CORP HKEx 51,922.952 - - 0.8623 -
Global Peer CATHAY PACIFIC AIRWAYS HKEx 46,862.816 - - 0.9301 -
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 4,757.609 - - 1.2477 -
Other Global Peers FRONTIER GROUP HLDGS INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), SKYWEST INC (NASDAQ), SIA Engineering (SGX), SUN COUNTRY AIRLINES HOLDINGS INC (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), AIRASIA (Bursa), BA (SET), BLADE AIR MOBILITY INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), AAV (SET), MESA AIR GROUP INC (NASDAQ), THAI (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), NOK (SET), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HLDGS) LTD (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 --1.010
-1.73 %
10 Days --4.180
-6.79 %
20 Days -+1.310
+2.33 %
Medium Term Return 3 Months -+1.940
+3.50 %
6 Months --9.480
-14.17 %
1 Year -+17.490
+43.80 %
Long Term Return 2 Years 0.725-11.770
-15.96 %
3 Years 2.095-5.570
-5.52 %
5 Years 4.530-14.980
-14.43 %
Annualised Return Annualised --
-3.07 %
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 35.060 - 74.250 Change From 1 Year Low +22.360 % Change From 1 Year Low (%) +63.78
Change From 1 Year High -16.830 % Change From 1 Year High (%) -22.67
2 Years Range 20.020 - 74.250 Change From 2 Years Low +37.400 % Change From 2 Years Low (%) +186.81
Change From 2 Years High -16.830 % Change From 2 Years High (%) -22.67
5 Years Range 20.020 - 101.430 Change From 5 Years Low +37.400 % Change From 5 Years Low (%) +186.81
Change From 5 Years High -44.010 % Change From 5 Years High (%) -43.39
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Alaska Air Group, Inc. is a holding company, which engages in the provision of air transportation services. It operates through the following segments: Mainline, Regional and Horizon. The Mainline segment includes Alaska's Boeing or Airbus jet aircraft for passengers and cargo throughout the U.S., and in parts of Canada, Mexico, and Costa Rica. The Regional segment consists of Horizon's and other third-party carriers’ scheduled air transportation for passengers across a shorter distance network within the U.S. and Canada under capacity purchase agreements (CPAs). The Horizon segment comprises of the the capacity sold to Alaska under CPA. The company was founded in 1985 and is headquartered in Seattle, WA.

Historical Price Data

Date Open High Low Close Volume VWAP
18 Oct 2021 57.170 57.960 56.700 57.420 1,257,378 -
15 Oct 2021 58.940 59.120 57.680 57.770 1,932,865 -
14 Oct 2021 57.520 58.010 56.930 57.520 1,243,851 -
13 Oct 2021 58.040 58.040 56.430 57.040 2,183,424 -
12 Oct 2021 58.170 58.890 57.630 58.430 1,782,894 -
11 Oct 2021 59.210 60.020 58.330 58.460 1,548,930 -
08 Oct 2021 60.490 60.730 59.453 59.800 899,670 -
07 Oct 2021 61.730 61.870 60.210 60.240 1,521,949 -
06 Oct 2021 59.900 61.080 59.510 61.050 1,637,934 -
05 Oct 2021 62.190 62.910 61.195 61.600 1,705,139 -
04 Oct 2021 62.770 63.760 61.970 62.090 1,858,033 -
01 Oct 2021 60.530 62.680 59.820 62.200 2,619,328 -
30 Sep 2021 60.180 60.180 58.160 58.600 2,020,268 -
29 Sep 2021 61.500 61.710 60.360 60.450 1,794,050 -
28 Sep 2021 61.270 62.370 61.010 61.220 1,728,137 -
27 Sep 2021 61.640 62.850 61.170 61.250 1,880,695 -
24 Sep 2021 59.860 61.390 59.700 60.790 2,053,472 -
23 Sep 2021 57.940 60.260 57.802 59.800 2,608,041 -
22 Sep 2021 56.570 58.080 56.570 57.450 1,909,912 -
21 Sep 2021 57.410 58.040 55.900 56.110 1,564,824 -
20 Sep 2021 56.400 57.430 55.730 56.960 2,284,946 -
17 Sep 2021 57.160 58.040 56.220 56.920 2,370,842 -
Summary
Current 2 Weeks
(05 Oct 2021 to 18 Oct 2021)
62.190 62.910 56.430 57.420 15,714,034 -
Previous 2 Weeks
(21 Sep 2021 to 04 Oct 2021)
57.410 62.910 55.900 62.090 20,036,760 -
4 Weeks from
(23 Aug 2021 to 20 Sep 2021)
55.000 62.910 54.940 56.960 31,147,433 -
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.