ALK: Alaska Air Group Inc.

As of Friday, January 17th, 2025

$ 66.34

-1.08 -1.60%

Open: 67.95
High: 67.95
Low: 66.12
Volume: 2,048,015
Previous Close on Thursday, January 16th, 2025

$ 67.42

+0.76 +1.14%

Open: 66.95
High: 67.52
Low: 65.82
Volume: 1,933,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 67.95 67.95 66.12 66.34 2,048,013 -1.08 -1.60
2025-01-16 66.95 67.52 65.82 67.42 1,933,284 +0.76 +1.14
2025-01-15 68.23 68.50 66.59 66.66 2,530,152 -0.78 -1.16
2025-01-14 67.44 68.28 66.95 67.44 2,630,770 +0.97 +1.46
2025-01-13 67.43 67.47 65.33 66.47 2,958,426 -1.71 -2.51
2025-01-10 68.89 69.10 66.51 68.18 3,680,553 +1.89 +2.85
2025-01-08 65.30 66.86 64.66 66.29 1,679,704 +0.77 +1.18
2025-01-07 65.89 66.52 64.96 65.52 4,309,529 +1.12 +1.74
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 68.50
On 2025-01-15		 65.33
On 2025-01-13		 -1.84 -2.70 68.50
On 2025-01-15		 65.82
On 2025-01-16		 -3.91 66.87
10D 69.10
On 2025-01-10		 62.82
On 2025-01-03		 2.04 3.17 69.10
On 2025-01-10		 65.33
On 2025-01-13		 -5.46 66.27
20D 69.10
On 2025-01-10		 62.25
On 2024-12-18		 3.14 4.97 67.73
On 2024-12-24		 62.82
On 2025-01-03		 -7.25 65.90
WTD 68.50
On 2025-01-15		 65.33
On 2025-01-13		 -1.84 -2.70 68.50
On 2025-01-15		 65.82
On 2025-01-16		 -3.91 66.87
MTD 69.10
On 2025-01-10		 62.82
On 2025-01-03		 1.59 2.46 69.10
On 2025-01-10		 65.33
On 2025-01-13		 -5.46 66.09
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CE

Celanese Corporation

72.61 +0.71 +0.99 1,720,625
ALK

Alaska Air Group Inc.

66.34 -1.08 -1.60 2,048,015