Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alaska Air Grou (0HC3) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 100 $36.7009 OTC Trade
 18:49:15 - 02-Apr-26
Unknown* 3 $36.78 SI Trade
 18:12:21 - 02-Apr-26
Unknown* 0 $36.81 SI Trade
 18:04:38 - 02-Apr-26
Unknown* 0 $36.82 OTC Trade
 18:03:47 - 02-Apr-26
Unknown* 17 $37.03 SI Trade
 17:47:24 - 02-Apr-26
Unknown* 54 $37.0347 OTC Trade
 17:46:31 - 02-Apr-26
Unknown* 54 $37.0347 OTC Trade
 17:46:31 - 02-Apr-26
Unknown* 0 $36.79729 SI Trade
Currency Conversion
 17:28:24 - 02-Apr-26
Unknown* 0 $36.73 SI Trade
 17:28:23 - 02-Apr-26
Unknown* 0 $36.74 SI Trade
 17:24:15 - 02-Apr-26
Unknown* 0 $36.72 SI Trade
 16:54:08 - 02-Apr-26
Unknown* 4 $37.02 SI Trade
 16:39:53 - 02-Apr-26
Unknown* 50 $37.0428 OTC Trade
 16:38:25 - 02-Apr-26
Unknown* 0 $37.05 OTC Trade
 16:38:09 - 02-Apr-26
Unknown* 34 $36.9659 Negotiated Trade
OTC Trade
 16:33:45 - 02-Apr-26
Unknown* 1 $36.9659 Negotiated Trade
OTC Trade
 16:33:45 - 02-Apr-26
Unknown* 40 $36.95 OTC Trade
 16:25:30 - 02-Apr-26
Unknown* 0 $37.19 SI Trade
 16:16:48 - 02-Apr-26
Unknown* 0 $37.19 SI Trade
 16:05:31 - 02-Apr-26
Unknown* 13 $37.05 OTC Trade
 16:04:56 - 02-Apr-26
Unknown* 1 $37.0747 Negotiated Trade
OTC Trade
 15:57:02 - 02-Apr-26
Unknown* 0 $37.05 OTC Trade
 15:54:55 - 02-Apr-26
Unknown* 10 $37.045 OTC Trade
 15:36:36 - 02-Apr-26
Unknown* 0 $36.91 SI Trade
 15:36:25 - 02-Apr-26
Unknown* 5 $36.59 SI Trade
 15:36:09 - 02-Apr-26
Unknown* 2 $36.59 SI Trade
 15:36:09 - 02-Apr-26
Unknown* 5 $36.46 OTC Trade
 15:36:09 - 02-Apr-26
Unknown* 763 $36.4056 OTC Trade
 15:35:57 - 02-Apr-26
Unknown* 2 $36.00 SI Trade
 15:27:32 - 02-Apr-26
Unknown* 2 $35.99 SI Trade
 15:14:46 - 02-Apr-26
Unknown* 13 $35.94 OTC Trade
 15:12:57 - 02-Apr-26
Unknown* 73 $35.77 SI Trade
 15:11:34 - 02-Apr-26
Unknown* 5 $35.56 SI Trade
 15:05:31 - 02-Apr-26
Unknown* 5 $35.56 SI Trade
 15:05:30 - 02-Apr-26
Unknown* 5 $35.56 SI Trade
 15:05:29 - 02-Apr-26
Unknown* 5 $35.56 SI Trade
 15:05:28 - 02-Apr-26
Unknown* 5 $35.5088 OTC Trade
 15:05:25 - 02-Apr-26
Unknown* 2 $35.56 SI Trade
 15:05:25 - 02-Apr-26
Unknown* 9 $35.69 OTC Trade
 15:03:40 - 02-Apr-26
Unknown* 5 $35.89 SI Trade
 15:03:01 - 02-Apr-26
Unknown* 100 $35.94 OTC Trade
 15:00:44 - 02-Apr-26
Unknown* 1,200 $35.8615 OTC Trade
 14:56:55 - 02-Apr-26
Unknown* 4 $35.80 OTC Trade
 14:54:08 - 02-Apr-26
Unknown* 20 $35.8652 Negotiated Trade
OTC Trade
 14:53:43 - 02-Apr-26
Unknown* 1 $35.78 SI Trade
 14:48:23 - 02-Apr-26
Unknown* 0 $35.41 OTC Trade
 14:43:05 - 02-Apr-26
Unknown* 295 $35.4226 OTC Trade
 14:43:05 - 02-Apr-26
Unknown* 5 $35.49 SI Trade
 14:42:50 - 02-Apr-26
Unknown* 0 $35.15 OTC Trade
 14:38:48 - 02-Apr-26
Unknown* 0 $35.15 OTC Trade
 14:38:48 - 02-Apr-26
Unknown* 73 $35.33 SI Trade
 14:37:22 - 02-Apr-26
Unknown* 4 $35.49 SI Trade
 14:35:14 - 02-Apr-26
Unknown* 0 $35.50 OTC Trade
 14:34:04 - 02-Apr-26
Unknown* 0 $35.50 OTC Trade
 14:34:04 - 02-Apr-26
Unknown* 4 $35.81 OTC Trade
 14:30:09 - 02-Apr-26
Unknown* 1 $36.31 OTC Trade
 14:30:09 - 02-Apr-26
Unknown* 2 $35.81 OTC Trade
 14:30:09 - 02-Apr-26
Unknown* 0 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 2 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $35.81 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 22 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 0 $36.00 SI Trade
 14:30:01 - 02-Apr-26
Unknown* 27 $35.95 Negotiated Trade
OTC Trade
 14:30:00 - 02-Apr-26
Unknown* 125 $35.51 OTC Trade
 14:12:26 - 02-Apr-26
Unknown* 0 $35.96007 SI Trade
Currency Conversion
 14:07:49 - 02-Apr-26
Unknown* 0 $35.92542 SI Trade
Currency Conversion
 13:52:53 - 02-Apr-26
Unknown* 15 $35.80 OTC Trade
 13:37:50 - 02-Apr-26
Unknown* 1,600 $35.50 OTC Trade
 12:18:49 - 02-Apr-26
Unknown* 100 $35.8879 OTC Trade
 12:14:51 - 02-Apr-26
Unknown* 0 $36.64 SI Trade
 11:08:45 - 02-Apr-26
Unknown* 0 $36.95896 SI Trade
Currency Conversion
 10:45:48 - 02-Apr-26
Unknown* 10 $36.80 OTC Trade
 10:13:36 - 02-Apr-26
Unknown* 10 $37.06 OTC Trade
 09:02:40 - 02-Apr-26
Unknown* 772 $36.01 OTC Trade
 08:21:34 - 02-Apr-26
Unknown* 2,718 $36.01 OTC Trade
 08:21:34 - 02-Apr-26
Unknown* 2 $36.01 OTC Trade
 08:21:34 - 02-Apr-26
Unknown* 366 $36.01 OTC Trade
 08:21:34 - 02-Apr-26
Unknown* 144 $36.01 OTC Trade
 08:21:34 - 02-Apr-26
Unknown* 135 $36.03 OTC Trade
 08:21:34 - 02-Apr-26
Unknown* 1 $36.25 OTC Trade
 08:21:34 - 02-Apr-26
Unknown* 100 $36.26 OTC Trade
 08:21:34 - 02-Apr-26
Unknown* 4 $36.26 OTC Trade
 08:21:34 - 02-Apr-26
Unknown* 519 $36.30 OTC Trade
 08:21:34 - 02-Apr-26
Unknown* 17 $36.02 OTC Trade
 08:21:34 - 02-Apr-26
Unknown* 22 $36.25 OTC Trade
 08:21:34 - 02-Apr-26
Unknown* 450 $36.22 OTC Trade
 02:26:05 - 02-Apr-26
Unknown* 15 $36.30 OTC Trade
 02:26:05 - 02-Apr-26
Unknown* 50 $36.50 OTC Trade
 02:26:05 - 02-Apr-26
Unknown* 2 $36.61 OTC Trade
 02:26:05 - 02-Apr-26
Unknown* 10 $36.63 OTC Trade
 02:26:05 - 02-Apr-26
Unknown* 16 $36.30 OTC Trade
 02:26:05 - 02-Apr-26
Unknown* 17 $36.61 OTC Trade
 02:26:05 - 02-Apr-26
Unknown* 0 $38.74 SI Trade
 01:27:12 - 02-Apr-26
Unknown* 0 $38.60 SI Trade
 21:32:26 - 01-Apr-26
Unknown* 3 $37.61 SI Trade
 20:47:48 - 01-Apr-26
Unknown* 100 $37.4165 OTC Trade
 20:35:03 - 01-Apr-26
Unknown* 10 $37.599 OTC Trade
 20:28:37 - 01-Apr-26
Unknown* 28 $37.669 OTC Trade
 20:09:13 - 01-Apr-26
Unknown* 10 $37.6488 OTC Trade
 20:05:11 - 01-Apr-26
Unknown* 50 $37.62 OTC Trade
 20:00:06 - 01-Apr-26
Unknown* 265 $37.71 OTC Trade
 19:45:03 - 01-Apr-26
Unknown* 0 $37.67 OTC Trade
 19:39:50 - 01-Apr-26
Unknown* 0 $37.88 OTC Trade
 19:21:30 - 01-Apr-26
Unknown* 15 $37.9691 OTC Trade
 19:18:24 - 01-Apr-26
Unknown* 2 $38.07 SI Trade
 19:07:51 - 01-Apr-26
Unknown* 0 $38.0605 OTC Trade
 19:04:01 - 01-Apr-26
Unknown* 1 $38.1329 Negotiated Trade
OTC Trade
 19:02:55 - 01-Apr-26
Unknown* 130 $38.1329 Negotiated Trade
OTC Trade
 19:02:55 - 01-Apr-26
Unknown* 0 $38.36 SI Trade
 18:43:01 - 01-Apr-26
Unknown* 1 $38.2985 OTC Trade
 18:38:48 - 01-Apr-26
Unknown* 0 $38.32 OTC Trade
 18:30:57 - 01-Apr-26
Unknown* 0 $38.3125 OTC Trade
 18:30:57 - 01-Apr-26
Unknown* 23 $38.3188 OTC Trade
 18:30:57 - 01-Apr-26
Unknown* 2 $38.42 SI Trade
 18:19:28 - 01-Apr-26
Unknown* 1 $38.28158 Currency Conversion
Negotiated Trade
 18:10:11 - 01-Apr-26
Unknown* 0 $38.29 SI Trade
 18:01:39 - 01-Apr-26
Unknown* 4,852 $38.30 OTC Trade
 17:59:19 - 01-Apr-26
Unknown* 0 $38.29 SI Trade
 17:57:47 - 01-Apr-26
Unknown* 0 $38.30 SI Trade
 17:54:47 - 01-Apr-26
Unknown* 50 $38.2492 OTC Trade
 17:50:56 - 01-Apr-26
Unknown* 15 $38.2766 OTC Trade
 17:50:04 - 01-Apr-26
Unknown* 15 $38.2795 OTC Trade
 17:48:34 - 01-Apr-26
Unknown* 1 $38.23 SI Trade
 17:47:27 - 01-Apr-26
Unknown* 200 $38.4656 OTC Trade
 17:37:52 - 01-Apr-26
Unknown* 200 $38.44 OTC Trade
 17:37:43 - 01-Apr-26
Unknown* 16 $38.11776 Currency Conversion
Negotiated Trade
 17:18:30 - 01-Apr-26
Unknown* 30 $38.5158 Negotiated Trade
OTC Trade
 17:14:15 - 01-Apr-26
Unknown* 0 $38.60 SI Trade
 16:59:31 - 01-Apr-26
Unknown* 17 $38.67 SI Trade
 16:59:31 - 01-Apr-26
Unknown* 22 $38.61 SI Trade
 16:54:28 - 01-Apr-26
Unknown* 140 $38.555 OTC Trade
 16:49:11 - 01-Apr-26
Unknown* 0 $38.55 OTC Trade
 16:34:01 - 01-Apr-26
Unknown* 1 $38.66 SI Trade
 16:23:09 - 01-Apr-26
Unknown* 2 $38.52 OTC Trade
 16:06:58 - 01-Apr-26
Unknown* 17 $38.52 SI Trade
 15:59:22 - 01-Apr-26
Unknown* 168 $38.39 SI Trade
 15:50:54 - 01-Apr-26
Unknown* 0 $38.20 SI Trade
 15:44:49 - 01-Apr-26
Unknown* 2,000 $38.3399 OTC Trade
 15:42:55 - 01-Apr-26
Unknown* 300 $38.1888 OTC Trade
 15:37:48 - 01-Apr-26
Unknown* 0 $38.46 OTC Trade
 15:25:58 - 01-Apr-26
Unknown* 450 $38.50 OTC Trade
 15:25:58 - 01-Apr-26
Unknown* 100 $38.50 OTC Trade
 15:25:58 - 01-Apr-26
Unknown* 5 $38.60 SI Trade
 15:25:31 - 01-Apr-26
Unknown* 700 $38.36482 Currency Conversion
Negotiated Trade
 15:19:00 - 01-Apr-26
Unknown* 1 $37.98773 Currency Conversion
Negotiated Trade
 15:18:13 - 01-Apr-26
Unknown* 1 $38.47389 Currency Conversion
Negotiated Trade
 15:18:13 - 01-Apr-26
Unknown* 12 $38.5643 OTC Trade
 15:13:18 - 01-Apr-26
Unknown* 4 $38.65 SI Trade
 15:12:33 - 01-Apr-26
Unknown* 40 $38.5165 OTC Trade
 15:04:49 - 01-Apr-26
Unknown* 10 $37.9909 OTC Trade
 14:55:54 - 01-Apr-26
Unknown* 500 $37.87 OTC Trade
 14:54:06 - 01-Apr-26
Unknown* 0 $37.70 OTC Trade
 14:52:12 - 01-Apr-26
Unknown* 0 $37.77 OTC Trade
 14:51:41 - 01-Apr-26
Unknown* 0 $37.72 OTC Trade
 14:51:41 - 01-Apr-26
Unknown* 0 $37.72 OTC Trade
 14:51:41 - 01-Apr-26
Unknown* 0 $37.69 OTC Trade
 14:50:54 - 01-Apr-26
Unknown* 0 $37.53508 SI Trade
Currency Conversion
 14:48:56 - 01-Apr-26
Unknown* 0 $37.64 SI Trade
 14:48:55 - 01-Apr-26
Unknown* 0 $37.55821 SI Trade
Currency Conversion
 14:48:53 - 01-Apr-26
Unknown* 9 $37.66 OTC Trade
 14:48:03 - 01-Apr-26
Unknown* 200 $37.6063 OTC Trade
 14:36:45 - 01-Apr-26
Unknown* 5 $37.81 OTC Trade
 14:35:40 - 01-Apr-26
Unknown* 13 $37.81 OTC Trade
 14:34:06 - 01-Apr-26
Unknown* 1,700 $37.64 OTC Trade
 14:32:51 - 01-Apr-26
Unknown* 18 $37.81 OTC Trade
 14:31:36 - 01-Apr-26
Unknown* 8 $38.13 OTC Trade
 14:30:14 - 01-Apr-26
Unknown* 1 $38.13 OTC Trade
 14:30:14 - 01-Apr-26
Unknown* 0 $37.63 OTC Trade
 14:30:14 - 01-Apr-26
Unknown* 0 $37.63 OTC Trade
 14:30:14 - 01-Apr-26
Unknown* 0 $37.63 OTC Trade
 14:30:14 - 01-Apr-26
Unknown* 0 $37.38 OTC Trade
 14:30:04 - 01-Apr-26
Unknown* 0 $37.38 OTC Trade
 14:30:04 - 01-Apr-26
Unknown* 0 $37.90 OTC Trade
 14:30:03 - 01-Apr-26
Unknown* 50 $37.81 Negotiated Trade
OTC Trade
 14:30:01 - 01-Apr-26
Unknown* 19 $37.81 Negotiated Trade
OTC Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $37.79 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $37.79 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $37.79 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 7 $37.79 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $37.79 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 0 $37.79 SI Trade
 14:30:01 - 01-Apr-26
Unknown* 2 $37.81 Negotiated Trade
OTC Trade
 14:30:01 - 01-Apr-26
Unknown* 100 $37.55 OTC Trade
 13:06:56 - 01-Apr-26
Unknown* 200 $37.55 OTC Trade
 13:06:56 - 01-Apr-26
Unknown* 0 $37.25752 SI Trade
Currency Conversion
 09:08:00 - 01-Apr-26
Unknown* 0 $37.40787 SI Trade
Currency Conversion
 08:24:13 - 01-Apr-26
Unknown* 0 $37.431 SI Trade
Currency Conversion
 08:24:07 - 01-Apr-26
Unknown* 8 $37.43 SI Trade
 08:22:56 - 01-Apr-26
Unknown* 1 $36.88 SI Trade
 08:03:12 - 01-Apr-26
Unknown* 2 $37.78 SI Trade
 07:59:22 - 01-Apr-26
Unknown* 4 $37.78 OTC Trade
 07:59:09 - 01-Apr-26
FTSE 100 Latest
Value10,436.29
Change71.50