ALK: Alaska Air Group Inc.

As of Friday, April 26th, 2024

$ 43.96

B: 43.49 X 4
A: 43.95 X 1

-0.59 -1.32%

Open: 44.67
High: 44.74
Low: 43.41
Volume: 2,032,386
Previous Close on Thursday, April 25th, 2024

$ 44.55

+0.32 +0.72%

Open: 43.70
High: 44.80
Low: 42.96
Volume: 2,788,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 44.67 44.74 43.41 43.96 2,032,386 -0.59 -1.32
2024-04-25 43.70 44.80 42.96 44.55 2,788,606 +0.32 +0.72
2024-04-24 44.88 45.02 43.92 44.23 1,955,150 -0.87 -1.93
2024-04-23 44.68 46.12 44.60 45.10 2,067,582 -0.43 -0.94
2024-04-22 45.24 46.15 45.07 45.53 2,606,652 +0.52 +1.16
2024-04-19 44.77 45.75 44.64 45.01 3,072,689 +0.57 +1.28
2024-04-18 44.12 45.76 43.24 44.44 5,591,794 +1.72 +4.03
2024-04-17 41.78 42.95 41.30 42.72 4,514,011 +1.92 +4.71
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 46.15
On 2024-04-22		 42.96
On 2024-04-25		 -1.05 -2.33 46.15
On 2024-04-22		 42.96
On 2024-04-25		 -6.91 44.67
10D 46.15
On 2024-04-22		 40.07
On 2024-04-16		 2.66 6.44 46.15
On 2024-04-22		 42.96
On 2024-04-25		 -6.91 43.73
20D 46.15
On 2024-04-22		 40.07
On 2024-04-16		 0.97 2.26 44.29
On 2024-04-04		 40.07
On 2024-04-16		 -9.54 43.00
WTD 46.15
On 2024-04-22		 42.96
On 2024-04-25		 -1.05 -2.33 46.15
On 2024-04-22		 42.96
On 2024-04-25		 -6.91 44.67
MTD 46.15
On 2024-04-22		 40.07
On 2024-04-16		 0.97 2.26 44.29
On 2024-04-04		 40.07
On 2024-04-16		 -9.54 43.00
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,414
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,804
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,024,867
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,709
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

43.96 -0.59 -1.32 2,032,386