ALK: Alaska Air Group Inc.
$ 49.73 |
|
-0.33 -0.66% |
Open: | 50.97 |
High: | 51.11 |
Low: | 49.04 |
Volume: | 2,410,896 |
$ 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 |
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 |
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 |