ALK: Alaska Air Group Inc.

As of Wednesday, April 16th, 2025

$ 44.65

-1.18 -2.57%

Open: 46.28
High: 46.75
Low: 43.63
Volume: 4,571,782
Previous Close on Tuesday, April 15th, 2025

$ 45.83

+0.82 +1.82%

Open: 45.13
High: 46.96
Low: 45.13
Volume: 1,913,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 46.28 46.75 43.63 44.65 4,571,772 -1.18 -2.57
2025-04-15 45.13 46.96 45.13 45.83 1,913,308 +0.82 +1.82
2025-04-14 46.47 46.52 44.41 45.01 2,561,213 -0.75 -1.64
2025-04-11 44.77 45.88 43.57 45.76 2,310,010 +1.25 +2.81
2025-04-10 48.04 48.46 43.97 44.51 4,160,880 -5.76 -11.46
2025-04-09 41.19 50.89 41.13 50.27 7,723,439 +9.26 +22.58
2025-04-08 45.42 45.73 40.19 41.01 4,509,597 -2.86 -6.52
2025-04-07 41.78 46.34 41.50 43.87 4,314,089 -0.58 -1.30
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 48.46
On 2025-04-10		 43.57
On 2025-04-11		 -5.62 -11.18 48.46
On 2025-04-10		 43.57
On 2025-04-11		 -10.09 45.15
10D 50.89
On 2025-04-09		 40.19
On 2025-04-08		 -6.49 -12.69 48.49
On 2025-04-03		 40.19
On 2025-04-08		 -17.12 45.13
20D 55.33
On 2025-03-25		 40.19
On 2025-04-08		 -9.47 -17.50 55.33
On 2025-03-25		 40.19
On 2025-04-08		 -27.36 48.55
WTD 46.96
On 2025-04-15		 43.63
On 2025-04-16		 -1.11 -2.43 46.96
On 2025-04-15		 43.63
On 2025-04-16		 -7.09 45.16
MTD 51.23
On 2025-04-02		 40.19
On 2025-04-08		 -4.57 -9.28 51.23
On 2025-04-02		 40.19
On 2025-04-08		 -21.55 45.96
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
BTI

British American Tobacco p.l.c.

41.83 -0.49 -1.16 4,654,083
NFG

National Fuel Gas Company

78.73 +0.71 +0.91 642,857
CNQ

Canadian Natural Resources Limited

28.17 +0.82 +3.00 5,218,410
RSG

Republic Services Inc.

243.61 -1.39 -0.57 1,232,547
ALK

Alaska Air Group Inc.

44.65 -1.18 -2.57 4,571,782