ALK: Alaska Air Group Inc.

As of Wednesday, November 19th, 2025

$ 38.62

-0.43 -1.10%

Open: 39.63
High: 39.86
Low: 38.28
Volume: 2,511,145
Previous Close on Tuesday, November 18th, 2025

$ 39.05

-0.06 -0.15%

Open: 38.90
High: 39.63
Low: 38.62
Volume: 4,697,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 39.63 39.86 38.28 38.62 2,511,145 -0.43 -1.10
2025-11-18 38.90 39.63 38.62 39.05 4,697,086 -0.06 -0.15
2025-11-17 41.57 41.66 39.07 39.11 3,415,803 -2.56 -6.14
2025-11-14 41.30 42.13 41.00 41.67 3,222,712 -0.67 -1.58
2025-11-13 42.86 43.62 42.07 42.34 2,417,179 -1.08 -2.49
2025-11-12 42.16 43.44 42.10 43.42 2,618,920 +1.38 +3.28
2025-11-11 42.40 42.78 41.45 42.04 2,648,955 -0.32 -0.76
2025-11-10 43.85 44.57 42.33 42.36 4,032,265 -0.57 -1.33
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 43.62
On 2025-11-13		 38.28
On 2025-11-19		 -4.80 -11.05 43.62
On 2025-11-13		 38.28
On 2025-11-19		 -12.23 40.16
10D 44.57
On 2025-11-10		 38.28
On 2025-11-19		 -3.24 -7.74 44.57
On 2025-11-10		 38.28
On 2025-11-19		 -14.11 41.27
20D 47.82
On 2025-10-23		 38.28
On 2025-11-19		 -9.06 -19.00 47.82
On 2025-10-23		 38.28
On 2025-11-19		 -19.95 41.92
WTD 41.66
On 2025-11-17		 38.28
On 2025-11-19		 -3.05 -7.32 41.66
On 2025-11-17		 38.28
On 2025-11-19		 -8.12 38.93
MTD 44.57
On 2025-11-10		 38.28
On 2025-11-19		 -3.11 -7.45 44.57
On 2025-11-10		 38.28
On 2025-11-19		 -14.11 41.23
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
WMB

The Williams Companies, Inc.

58.89 -0.28 -0.47 6,266,391
TROW

T. Rowe Price Group Inc.

97.41 -0.07 -0.07 1,888,417
PM

Phillip Morris International

155.61 -0.24 -0.15 4,334,947
CTRE

CareTrust REIT Inc.

36.54 -0.37 -1.00 1,823,651
ALK

Alaska Air Group Inc.

38.62 -0.43 -1.10 2,511,145