ALK: Alaska Air Group Inc.

As of Wednesday, August 6th, 2025

$ 53.18

-- 0 0%

Open: 53.18
High: 53.18
Low: 53.18
Volume: N/A
Previous Close on Tuesday, August 5th, 2025

$ 53.18

+0.60 +1.14%

Open: 52.79
High: 53.35
Low: 51.53
Volume: 1,718,093

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-05 52.79 53.35 51.53 53.18 1,718,093 +0.60 +1.14
2025-08-04 51.85 52.63 51.63 52.58 2,186,417 +1.21 +2.36
2025-08-01 51.75 51.75 50.01 51.37 2,585,742 -1.59 -3.00
2025-07-31 53.52 54.20 52.67 52.96 1,574,558 -0.37 -0.69
2025-07-30 54.15 54.36 52.71 53.33 2,149,323 -0.82 -1.51
2025-07-29 54.49 56.22 53.65 54.15 4,438,957 -0.18 -0.33
2025-07-28 52.18 54.38 51.78 54.33 3,605,994 +2.17 +4.16
2025-07-25 51.26 52.87 50.64 52.16 3,175,266 +1.33 +2.62
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 54.36
On 2025-07-30		 50.01
On 2025-08-01		 -0.97 -1.79 54.36
On 2025-07-30		 50.01
On 2025-08-01		 -8.00 52.68
10D 56.22
On 2025-07-29		 50.01
On 2025-08-01		 0.12 0.23 56.22
On 2025-07-29		 50.01
On 2025-08-01		 -11.05 52.88
20D 56.22
On 2025-07-29		 49.04
On 2025-07-09		 3.12 6.23 56.22
On 2025-07-29		 50.01
On 2025-08-01		 -11.05 52.67
WTD 53.35
On 2025-08-05		 51.53
On 2025-08-05		 1.81 3.52 52.63
On 2025-08-04		 52.63
On 2025-08-04		 0.00 52.88
MTD 53.35
On 2025-08-05		 50.01
On 2025-08-01		 0.22 0.42 51.75
On 2025-08-01		 51.75
On 2025-08-01		 0.00 52.38
As of Tuesday, August 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.60 +1.48 +0.54 1,484,302
KO

The Coca-Cola Company

69.59 +0.54 +0.78 4,694,945
PFE

Pfizer Inc.

24.01 -0.74 -2.99 34,408,079
VZ

Verizon Communications Inc.

42.61 -0.06 -0.14 7,547,960
VIX

CBOE Volatility Index

16.79 -1.07 -5.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,247.06 +135.32 +0.31 300,897,829
DJTA

Dow Jones Transportation Average

15,516.92 +82.46 +0.53 95,222,079
SPX

S&P 500 Index

6,345.61 +46.42 +0.74
OEX

S&P 100 Index

3,139.69 +31.18 +1.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,283.38 +264.82 +1.15
NYA

NYSE Composite Index

20,502.20 +45.10 +0.22
XAX

NYSE AMEX Composite Index

6,201.66 +70.52 +1.15
RUI

RUSSELL 1000 Index

3,470.68 +23.75 +0.69
RUT

Russell 2000 Index

2,219.86 -5.81 -0.26
RUA

Russell 3000 Index

3,604.15 +23.24 +0.65
VIX

CBOE Volatility Index

16.79 -1.07 -5.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 -0.27 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.95 -0.46 -2.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.39 -0.64 -3.20
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,702.73 +156.22 +1.48
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

53.18 0.00 0.00