ALK: Alaska Air Group Inc.

As of Thursday, December 8th, 2022

$ 44.06

-0.22 -0.50%

Open: 44.67
High: 45.04
Low: 43.71
Volume: 1,215,339
Previous Close on Wednesday, December 7th, 2022

$ 44.28

-2.02 -4.36%

Open: 45.89
High: 45.90
Low: 44.26
Volume: 947,613
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 44.67 45.04 43.71 44.06 1,215,339 -0.22 -0.50
2022-12-07 45.89 45.90 44.26 44.28 947,613 -2.02 -4.36
2022-12-06 46.83 47.29 45.68 46.30 1,290,943 -0.41 -0.88
2022-12-05 46.90 47.45 46.54 46.71 1,047,832 +0.01 +0.02
2022-12-02 46.83 46.90 46.50 46.70 1,020,243 -0.71 -1.50
2022-12-01 47.58 47.99 47.32 47.41 878,562 -0.03 -0.06
2022-11-30 46.60 47.45 46.06 47.44 1,002,426 +0.81 +1.74
2022-11-29 45.94 46.72 45.82 46.63 1,390,437 +0.85 +1.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.45
On 2022-12-05
43.71
On 2022-12-08
-3.35 -7.07 47.45
On 2022-12-05
43.71
On 2022-12-08
-7.90 45.61
10D 47.99
On 2022-12-01
43.71
On 2022-12-08
-2.28 -4.92 47.99
On 2022-12-01
43.71
On 2022-12-08
-8.93 46.22
20D 47.99
On 2022-12-01
43.71
On 2022-12-08
-0.18 -0.41 47.99
On 2022-12-01
43.71
On 2022-12-08
-8.93 46.32
WTD 47.45
On 2022-12-05
43.71
On 2022-12-08
-2.64 -5.65 47.45
On 2022-12-05
43.71
On 2022-12-08
-7.90 45.34
MTD 47.99
On 2022-12-01
43.71
On 2022-12-08
-3.38 -7.12 47.99
On 2022-12-01
43.71
On 2022-12-08
-8.93 45.91
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX