ALK: Alaska Air Group Inc.

As of Monday, August 31st, 2026

$ 41.33

-0.99 -2.34%

Open: 41.53
High: 41.75
Low: 41.16
Volume: 1,992,232
Previous Close on Friday, August 28th, 2026

$ 42.32

+0.12 +0.28%

Open: 42.72
High: 43.33
Low: 42.17
Volume: 2,129,643

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 41.53 41.75 41.16 41.33 1,980,521 -0.99 -2.34
2026-08-28 42.72 43.33 42.17 42.32 2,129,643 +0.12 +0.28
2026-08-27 42.88 43.46 42.11 42.20 1,728,501 -0.80 -1.86
2026-08-26 43.98 44.38 42.92 43.00 1,992,725 -0.33 -0.76
2026-08-25 42.80 43.43 42.11 43.33 2,352,141 +1.77 +4.26
2026-08-24 42.45 42.45 41.06 41.56 3,048,383 +1.15 +2.85
2026-08-21 40.90 41.17 40.09 40.41 2,549,842 +0.23 +0.57
2026-08-20 40.67 40.96 39.87 40.18 3,122,898 -1.05 -2.55
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 44.38
On 2026-08-26		 41.16
On 2026-08-31		 -0.23 -0.55 44.38
On 2026-08-26		 41.16
On 2026-08-31		 -7.26 42.44
10D 44.38
On 2026-08-26		 39.87
On 2026-08-20		 -2.71 -6.15 43.61
On 2026-08-18		 39.87
On 2026-08-20		 -8.58 41.80
20D 53.62
On 2026-08-05		 39.87
On 2026-08-20		 -8.88 -17.69 53.62
On 2026-08-05		 39.87
On 2026-08-20		 -25.64 45.19
WTD 41.75
On 2026-08-31		 41.16
On 2026-08-31		 -0.99 -2.34 -- -- -- 41.33
MTD 53.62
On 2026-08-05		 39.87
On 2026-08-20		 -6.12 -12.90 53.62
On 2026-08-05		 39.87
On 2026-08-20		 -25.64 45.43
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
APP

AppLovin Corp.

312.06 -5.70 -1.79 5,014,456
HTZ

Hertz Global Holdings Inc.

2.27 +0.13 +6.07 22,428,712
ACLS

Axcelis Technologies Inc.

115.33 -0.24 -0.21 302,909
MAC

The Macerich Company

23.62 -0.13 -0.55 4,639,864
ALK

Alaska Air Group Inc.

41.33 -0.99 -2.34 1,992,232