ALK: Alaska Air Group Inc.

As of Friday, May 22nd, 2026

$ 41.34

+0.25 +0.61%

Open: 41.39
High: 41.90
Low: 40.56
Volume: 2,110,028
Previous Close on Thursday, May 21st, 2026

$ 41.09

+1.24 +3.11%

Open: 38.80
High: 41.31
Low: 38.50
Volume: 3,666,152

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 41.39 41.90 40.56 41.34 2,110,028 +0.25 +0.61
2026-05-21 38.80 41.31 38.50 41.09 3,666,152 +1.24 +3.11
2026-05-20 36.42 40.31 36.15 39.85 4,911,491 +3.64 +10.05
2026-05-19 36.88 36.88 35.84 36.21 3,262,162 -1.15 -3.08
2026-05-18 37.00 38.47 36.85 37.36 3,231,166 +0.42 +1.14
2026-05-15 37.46 37.98 36.90 36.94 2,759,304 -1.22 -3.20
2026-05-14 39.00 39.45 37.78 38.16 2,630,900 -0.40 -1.04
2026-05-13 38.11 38.77 38.08 38.56 2,058,169 -0.17 -0.44
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 41.90
On 2026-05-22		 35.84
On 2026-05-19		 4.40 11.91 38.47
On 2026-05-18		 35.84
On 2026-05-19		 -6.84 39.17
10D 41.90
On 2026-05-22		 35.84
On 2026-05-19		 0.50 1.22 40.40
On 2026-05-11		 35.84
On 2026-05-19		 -11.29 38.73
20D 42.46
On 2026-04-27		 35.84
On 2026-05-19		 -0.25 -0.60 42.46
On 2026-04-27		 35.84
On 2026-05-19		 -15.59 39.05
WTD 41.90
On 2026-05-22		 35.84
On 2026-05-19		 4.40 11.91 38.47
On 2026-05-18		 35.84
On 2026-05-19		 -6.84 39.17
MTD 42.10
On 2026-05-07		 35.84
On 2026-05-19		 2.23 5.70 42.10
On 2026-05-07		 35.84
On 2026-05-19		 -14.87 38.95
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

219.02 -0.59 -0.27 4,632,295
IIPR

Innovative Industrial Properties Inc.

57.06 +0.67 +1.19 21,974
F

Ford Motor

14.93 +1.26 +9.22 109,594,406
CSR

Centerspace

68.24 +0.84 +1.25 62,769
ALK

Alaska Air Group Inc.

41.34 +0.25 +0.61 2,110,028