ALK: Alaska Air Group Inc.

As of Thursday, October 30th, 2025

$ 40.70

-1.07 -2.56%

Open: 41.25
High: 41.81
Low: 40.65
Volume: 2,717,069
Previous Close on Wednesday, October 29th, 2025

$ 41.77

-1.23 -2.86%

Open: 42.82
High: 43.25
Low: 41.33
Volume: 5,168,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 41.25 41.81 40.65 40.70 2,716,544 -1.07 -2.56
2025-10-29 42.82 43.25 41.33 41.77 5,168,657 -1.23 -2.86
2025-10-28 44.36 44.53 42.97 43.00 3,949,420 -1.78 -3.97
2025-10-27 44.53 45.04 43.97 44.78 4,302,568 +1.01 +2.31
2025-10-24 44.23 45.17 43.52 43.77 11,322,499 -2.86 -6.13
2025-10-23 47.69 47.82 46.37 46.63 5,080,271 -1.05 -2.20
2025-10-22 48.82 49.14 47.58 47.68 2,018,074 -1.33 -2.71
2025-10-21 48.06 49.19 47.93 49.01 2,740,282 +0.51 +1.05
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 45.17
On 2025-10-24		 40.65
On 2025-10-30		 -5.93 -12.72 45.17
On 2025-10-24		 40.65
On 2025-10-30		 -10.00 42.80
10D 49.19
On 2025-10-21		 40.65
On 2025-10-30		 -7.08 -14.82 49.19
On 2025-10-21		 40.65
On 2025-10-30		 -17.36 45.32
20D 52.30
On 2025-10-09		 40.65
On 2025-10-30		 -8.28 -16.90 52.30
On 2025-10-09		 40.65
On 2025-10-30		 -22.28 46.98
WTD 45.04
On 2025-10-27		 40.65
On 2025-10-30		 -3.07 -7.01 45.04
On 2025-10-27		 40.65
On 2025-10-30		 -9.75 42.56
MTD 52.30
On 2025-10-09		 40.65
On 2025-10-30		 -9.08 -18.24 52.30
On 2025-10-09		 40.65
On 2025-10-30		 -22.28 47.14
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
IYT

iShares Transportation Average ETF

71.49 +0.40 +0.56 449,286
CTRE

CareTrust REIT Inc.

34.35 +0.36 +1.06 1,451,688
ALK

Alaska Air Group Inc.

40.70 -1.07 -2.56 2,717,069