ALK: Alaska Air Group Inc.

As of Wednesday, November 20th, 2024

$ 53.14

+0.06 +0.11%

Open: 53.08
High: 53.38
Low: 52.15
Volume: 1,223,259
Previous Close on Tuesday, November 19th, 2024

$ 53.08

+0.25 +0.47%

Open: 52.04
High: 53.21
Low: 51.77
Volume: 1,484,986

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 53.08 53.38 52.15 53.14 1,223,259 +0.06 +0.11
2024-11-19 52.04 53.21 51.77 53.08 1,484,986 +0.25 +0.47
2024-11-18 53.19 53.94 52.51 52.83 2,644,968 -1.13 -2.09
2024-11-15 52.93 54.01 52.93 53.96 2,200,783 +1.08 +2.04
2024-11-14 52.59 53.67 52.21 52.88 2,789,228 +1.21 +2.34
2024-11-13 51.47 52.70 51.26 51.67 2,407,791 +0.22 +0.43
2024-11-12 51.50 51.95 50.68 51.45 1,338,963 -0.40 -0.77
2024-11-11 51.59 52.19 50.90 51.85 2,498,305 +0.85 +1.67
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 54.01
On 2024-11-15		 51.77
On 2024-11-19		 1.47 2.84 54.01
On 2024-11-15		 51.77
On 2024-11-19		 -4.15 53.18
10D 54.01
On 2024-11-15		 50.59
On 2024-11-08		 1.52 2.94 54.01
On 2024-11-15		 51.77
On 2024-11-19		 -4.15 52.29
20D 54.01
On 2024-11-15		 45.21
On 2024-10-24		 7.31 15.95 50.16
On 2024-10-31		 47.23
On 2024-11-04		 -5.84 49.99
WTD 53.94
On 2024-11-18		 51.77
On 2024-11-19		 -0.82 -1.52 53.94
On 2024-11-18		 51.77
On 2024-11-19		 -4.02 53.02
MTD 54.01
On 2024-11-15		 47.23
On 2024-11-04		 5.23 10.92 54.01
On 2024-11-15		 51.77
On 2024-11-19		 -4.15 51.39
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ALK

Alaska Air Group Inc.

53.14 +0.06 +0.11 1,223,259