ALK: Alaska Air Group Inc.
$ 54.12 |
|
+1.78 +3.40% |
Open: | 52.53 |
High: | 54.23 |
Low: | 52.17 |
Volume: | 2,711,187 |
$ 52.34
-2.81 -5.10%
Open: | 54.06 |
High: | 54.30 |
Low: | 51.79 |
Volume: | 3,670,584 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-03-19 | 52.53 | 54.23 | 52.17 | 54.12 | 2,711,187 | +1.78 | +3.40 |
2025-03-18 | 54.06 | 54.30 | 51.79 | 52.34 | 3,670,584 | -2.81 | -5.10 |
2025-03-17 | 53.08 | 55.41 | 53.00 | 55.15 | 2,415,851 | +1.21 | +2.24 |
2025-03-14 | 52.44 | 54.01 | 52.31 | 53.94 | 2,289,835 | +1.34 | +2.55 |
2025-03-13 | 53.46 | 53.73 | 51.14 | 52.60 | 2,793,586 | -0.74 | -1.39 |
2025-03-12 | 54.20 | 54.43 | 51.24 | 53.34 | 4,406,442 | -0.30 | -0.56 |
2025-03-11 | 55.40 | 55.94 | 53.06 | 53.64 | 6,036,799 | -1.83 | -3.30 |
2025-03-10 | 58.00 | 58.39 | 53.12 | 55.47 | 6,337,166 | -5.17 | -8.53 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 55.41 On 2025-03-17 |
51.14 On 2025-03-13 |
0.78 | 1.46 | 55.41 On 2025-03-17 |
51.79 On 2025-03-18 |
-6.54 | 53.63 |
10D | 66.46 On 2025-03-06 |
51.14 On 2025-03-13 |
-12.18 | -18.37 | 66.46 On 2025-03-06 |
51.14 On 2025-03-13 |
-23.05 | 55.34 |
20D | 76.98 On 2025-02-20 |
51.14 On 2025-03-13 |
-22.48 | -29.35 | 76.98 On 2025-02-20 |
51.14 On 2025-03-13 |
-33.57 | 62.99 |
WTD | 55.41 On 2025-03-17 |
51.79 On 2025-03-18 |
0.18 | 0.33 | 55.41 On 2025-03-17 |
51.79 On 2025-03-18 |
-6.54 | 53.87 |
MTD | 73.89 On 2025-03-03 |
51.14 On 2025-03-13 |
-18.16 | -25.12 | 73.89 On 2025-03-03 |
51.14 On 2025-03-13 |
-30.79 | 58.07 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,964.63 | +383.32 | +0.92 | 577,536,904 |
DJTA
Dow Jones Transportation Average |
14,691.92 | +72.32 | +0.49 | 146,301,242 |
SPX
S&P 500 Index |
5,675.29 | +60.63 | +1.08 | |
OEX
S&P 100 Index |
2,743.16 | +31.18 | +1.15 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,736.66 | +253.30 | +1.30 | |
NYA
NYSE Composite Index |
19,581.32 | +159.74 | +0.82 | |
XAX
NYSE AMEX Composite Index |
5,118.39 | +64.79 | +1.28 | |
RUI
RUSSELL 1000 Index |
3,105.70 | +35.01 | +1.14 | |
RUT
Russell 2000 Index |
2,082.08 | +32.14 | +1.57 | |
RUA
Russell 3000 Index |
3,231.80 | +37.04 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
19.90 | -1.80 | -8.29 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.20 | -0.43 | -1.90 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.34 | -0.78 | -3.53 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.83 | -1.14 | -5.19 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,780.30 | +79.70 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ALK
Alaska Air Group Inc. |
54.12 | +1.78 | +3.40 | 2,711,187 |