ALK: Alaska Air Group Inc.

As of Thursday, May 8th, 2025

$ 52.77

+2.61 +5.20%

Open: 50.90
High: 53.51
Low: 50.41
Volume: 3,798,054
Previous Close on Wednesday, May 7th, 2025

$ 50.16

+0.22 +0.44%

Open: 50.25
High: 51.42
Low: 49.97
Volume: 3,204,178

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 50.90 53.51 50.41 52.77 3,796,765 +2.61 +5.20
2025-05-07 50.25 51.42 49.97 50.16 3,204,178 +0.22 +0.44
2025-05-06 47.79 50.33 47.37 49.94 4,718,765 +1.29 +2.65
2025-05-05 46.50 49.37 46.06 48.65 4,230,855 +1.66 +3.53
2025-05-02 45.26 47.90 45.26 46.99 3,942,470 +2.59 +5.83
2025-05-01 44.50 45.49 44.21 44.40 2,818,838 +0.13 +0.29
2025-04-30 42.50 44.47 42.01 44.27 3,583,265 +0.57 +1.30
2025-04-29 42.93 44.25 42.85 43.70 3,827,163 +0.68 +1.58
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 53.51
On 2025-05-08		 45.26
On 2025-05-02		 8.37 18.85 47.90
On 2025-05-02		 47.90
On 2025-05-02		 0.00 49.70
10D 53.51
On 2025-05-08		 41.04
On 2025-04-25		 11.26 27.13 42.31
On 2025-04-25		 42.31
On 2025-04-25		 0.00 46.58
20D 53.51
On 2025-05-08		 39.79
On 2025-04-24		 2.50 4.97 49.15
On 2025-04-23		 39.79
On 2025-04-24		 -19.04 45.65
WTD 53.51
On 2025-05-08		 46.06
On 2025-05-05		 5.78 12.30 49.37
On 2025-05-05		 49.37
On 2025-05-05		 0.00 50.38
MTD 53.51
On 2025-05-08		 44.21
On 2025-05-01		 8.50 19.20 45.49
On 2025-05-01		 45.49
On 2025-05-01		 0.00 48.82
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

52.77 +2.61 +5.20 3,798,054