ALK: Alaska Air Group Inc.

As of Wednesday, July 9th, 2025

$ 49.73

-0.33 -0.66%

Open: 50.97
High: 51.11
Low: 49.04
Volume: 2,410,896
Previous Close on Tuesday, July 8th, 2025

$ 50.06

-0.51 -1.01%

Open: 51.40
High: 52.15
Low: 49.88
Volume: 3,262,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 50.97 51.11 49.04 49.73 2,410,896 -0.33 -0.66
2025-07-08 51.40 52.15 49.88 50.06 3,262,637 -0.51 -1.01
2025-07-07 50.53 51.72 49.88 50.57 3,070,222 -0.48 -0.94
2025-07-03 50.96 52.25 50.83 51.05 1,713,516 +0.17 +0.33
2025-07-02 50.46 51.28 49.63 50.88 2,439,871 +0.67 +1.33
2025-07-01 49.54 50.26 48.81 50.21 3,554,038 +0.73 +1.48
2025-06-30 49.49 49.67 48.92 49.48 2,011,474 +0.11 +0.22
2025-06-27 49.21 49.84 48.33 49.37 4,242,462 +0.36 +0.73
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 52.25
On 2025-07-03		 49.04
On 2025-07-09		 -0.48 -0.96 52.25
On 2025-07-03		 49.04
On 2025-07-09		 -6.15 50.46
10D 52.25
On 2025-07-03		 48.29
On 2025-06-25		 0.17 0.34 52.25
On 2025-07-03		 49.04
On 2025-07-09		 -6.15 49.90
20D 52.40
On 2025-06-10		 45.48
On 2025-06-23		 -2.00 -3.87 52.40
On 2025-06-10		 45.48
On 2025-06-23		 -13.21 49.17
WTD 52.15
On 2025-07-08		 49.04
On 2025-07-09		 -1.32 -2.59 52.15
On 2025-07-08		 49.04
On 2025-07-09		 -5.97 50.12
MTD 52.25
On 2025-07-03		 48.81
On 2025-07-01		 0.25 0.51 52.25
On 2025-07-03		 49.04
On 2025-07-09		 -6.15 50.42
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

49.73 -0.33 -0.66 2,410,896